Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.981 | 3.049 | 2.981 | 3.022 | 414,354 | +0.04(+1.36%) |
Aug 28, 2003 | 2.968 | 2.992 | 2.936 | 2.981 | 401,012 | +0.02(+0.64%) |
Aug 27, 2003 | 2.963 | 2.968 | 2.917 | 2.963 | 233,862 | +0.02(+0.73%) |
Aug 26, 2003 | 2.971 | 2.981 | 2.901 | 2.941 | 370,251 | -0.02(-0.64%) |
Aug 25, 2003 | 2.992 | 3.006 | 2.960 | 2.960 | 221,261 | -0.02(-0.72%) |
Aug 22, 2003 | 3.017 | 3.044 | 2.981 | 2.981 | 799,060 | -0.00(-0.09%) |
Aug 21, 2003 | 2.949 | 2.995 | 2.941 | 2.984 | 433,256 | +0.05(+1.56%) |
Aug 20, 2003 | 2.981 | 3.027 | 2.938 | 2.938 | 715,670 | -0.01(-0.27%) |
Aug 19, 2003 | 3.062 | 3.062 | 2.930 | 2.946 | 955,091 | +0.02(+0.55%) |
Aug 18, 2003 | 2.914 | 2.952 | 2.901 | 2.930 | 630,427 | +0.05(+1.59%) |
Aug 15, 2003 | 2.874 | 2.895 | 2.847 | 2.884 | 1,697,447 | +0.11(+3.79%) |
Aug 14, 2003 | 2.771 | 2.820 | 2.749 | 2.779 | 1,236,764 | +0.03(+0.98%) |
Aug 13, 2003 | 2.733 | 2.766 | 2.714 | 2.752 | 507,381 | +0.04(+1.49%) |
Aug 12, 2003 | 2.720 | 2.733 | 2.690 | 2.712 | 373,215 | +0.02(+0.60%) |
Aug 11, 2003 | 2.695 | 2.698 | 2.685 | 2.695 | 386,928 | +0.00(+0.10%) |
Aug 08, 2003 | 2.720 | 2.722 | 2.674 | 2.693 | 719,376 | -0.08(-2.92%) |
Aug 07, 2003 | 2.785 | 2.795 | 2.755 | 2.774 | 694,915 | +0.05(+1.78%) |
Aug 06, 2003 | 2.663 | 2.739 | 2.660 | 2.725 | 648,217 | +0.07(+2.54%) |
Aug 05, 2003 | 2.531 | 2.704 | 2.523 | 2.658 | 2,939,400 | -0.04(-1.40%) |
Aug 04, 2003 | 2.725 | 2.744 | 2.647 | 2.695 | 621,532 | -0.07(-2.54%) |
Aug 01, 2003 | 2.785 | 2.814 | 2.766 | 2.766 | 466,983 | -0.04(-1.35%) |
Jul 31, 2003 | 2.820 | 2.820 | 2.776 | 2.803 | 494,409 | -0.02(-0.57%) |
Jul 30, 2003 | 2.820 | 2.830 | 2.806 | 2.820 | 328,741 | +0.01(+0.48%) |
Jul 29, 2003 | 2.828 | 2.833 | 2.706 | 2.806 | 940,267 | -0.09(-3.08%) |
Jul 28, 2003 | 2.825 | 2.928 | 2.822 | 2.895 | 498,486 | +0.04(+1.23%) |
Jul 25, 2003 | 2.909 | 2.914 | 2.847 | 2.860 | 287,602 | -0.03(-0.93%) |
Jul 24, 2003 | 2.849 | 2.995 | 2.836 | 2.887 | 1,135,584 | +0.04(+1.42%) |
Jul 23, 2003 | 2.968 | 2.990 | 2.847 | 2.847 | 541,848 | -0.19(-6.22%) |
Jul 22, 2003 | 2.971 | 3.035 | 2.971 | 3.035 | 929,148 | -0.03(-0.88%) |
Jul 21, 2003 | 3.049 | 3.089 | 2.995 | 3.062 | 340,230 | +0.07(+2.34%) |
Jul 18, 2003 | 2.995 | 3.019 | 2.987 | 2.992 | 509,975 | +0.00(+0.00%) |
Jul 17, 2003 | 3.027 | 3.044 | 2.979 | 2.992 | 252,763 | -0.01(-0.27%) |
Jul 16, 2003 | 3.030 | 3.035 | 2.998 | 3.000 | 770,151 | -0.05(-1.59%) |
Jul 15, 2003 | 3.124 | 3.130 | 3.030 | 3.049 | 992,154 | -0.09(-3.00%) |
Jul 14, 2003 | 3.143 | 3.157 | 3.111 | 3.143 | 328,000 | +0.01(+0.43%) |
Jul 11, 2003 | 3.062 | 3.130 | 3.062 | 3.130 | 322,070 | +0.08(+2.47%) |
Jul 10, 2003 | 3.049 | 3.068 | 3.044 | 3.054 | 829,821 | -0.06(-1.99%) |
Jul 09, 2003 | 3.049 | 3.116 | 3.049 | 3.116 | 732,348 | +0.04(+1.32%) |
Jul 08, 2003 | 3.089 | 3.089 | 3.065 | 3.076 | 969,916 | +0.04(+1.33%) |
Jul 07, 2003 | 3.035 | 3.081 | 3.008 | 3.035 | 1,820,122 | +0.11(+3.59%) |
Jul 03, 2003 | 2.987 | 2.990 | 2.928 | 2.930 | 300,944 | -0.08(-2.78%) |
Jul 02, 2003 | 3.022 | 3.025 | 2.981 | 3.014 | 1,754,152 | -0.01(-0.27%) |
Jul 01, 2003 | 3.049 | 3.049 | 2.987 | 3.022 | 1,137,067 | +0.00(+0.00%) |
Jun 30, 2003 | 3.006 | 3.022 | 2.984 | 3.022 | 216,443 | +0.04(+1.36%) |
Jun 27, 2003 | 3.014 | 3.022 | 2.973 | 2.981 | 442,892 | +0.01(+0.45%) |
Jun 26, 2003 | 2.903 | 2.968 | 2.887 | 2.968 | 724,194 | +0.09(+3.19%) |
Jun 25, 2003 | 2.874 | 2.933 | 2.874 | 2.876 | 785,717 | +0.04(+1.52%) |
Jun 24, 2003 | 2.841 | 2.841 | 2.793 | 2.833 | 298,350 | +0.04(+1.25%) |
Jun 23, 2003 | 2.833 | 2.871 | 2.793 | 2.798 | 715,299 | -0.14(-4.86%) |
Jun 20, 2003 | 2.954 | 2.960 | 2.914 | 2.941 | 331,706 | -0.03(-1.09%) |
Jun 19, 2003 | 2.971 | 2.995 | 2.968 | 2.973 | 394,341 | +0.00(+0.09%) |
Jun 18, 2003 | 2.995 | 2.995 | 2.917 | 2.971 | 859,842 | -0.05(-1.70%) |
Jun 17, 2003 | 2.995 | 3.057 | 2.981 | 3.022 | 773,487 | -0.07(-2.18%) |
Jun 16, 2003 | 3.000 | 3.089 | 2.995 | 3.089 | 714,558 | +0.08(+2.51%) |
Jun 13, 2003 | 2.968 | 3.022 | 2.968 | 3.014 | 1,661,496 | +0.14(+4.88%) |
Jun 12, 2003 | 2.828 | 2.933 | 2.806 | 2.874 | 3,651,734 | -0.18(-5.75%) |
Jun 11, 2003 | 3.044 | 3.049 | 3.044 | 3.049 | 197,911 | +0.01(+0.18%) |
Jun 10, 2003 | 3.052 | 3.073 | 3.035 | 3.044 | 1,251,589 | -0.03(-1.05%) |
Jun 09, 2003 | 3.035 | 3.111 | 3.035 | 3.076 | 782,011 | +0.05(+1.79%) |
Jun 06, 2003 | 2.981 | 3.065 | 2.981 | 3.022 | 485,884 | +0.03(+0.90%) |
Jun 05, 2003 | 3.089 | 3.089 | 2.968 | 2.995 | 1,020,691 | -0.05(-1.77%) |
Jun 04, 2003 | 3.049 | 3.073 | 3.027 | 3.049 | 529,618 | -0.00(-0.09%) |
Jun 03, 2003 | 3.076 | 3.092 | 3.022 | 3.052 | 1,162,269 | -0.21(-6.45%) |