Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | -0.00(-0.14%) |
Aug 27, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.02(+0.69%) |
Aug 26, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.01(+0.52%) |
Aug 25, 2003 | 2.875 | 2.875 | 2.875 | 2.875 | 0 | -0.02(-0.86%) |
Aug 22, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.06(+2.00%) |
Aug 19, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | -0.00(-0.07%) |
Aug 15, 2003 | 2.845 | 2.845 | 2.845 | 2.845 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.845 | 2.845 | 2.845 | 2.845 | 0 | +0.01(+0.35%) |
Aug 13, 2003 | 2.835 | 2.835 | 2.835 | 2.835 | 0 | -0.01(-0.53%) |
Aug 12, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.02(-0.52%) |
Aug 11, 2003 | 2.865 | 2.865 | 2.865 | 2.865 | 0 | -0.01(-0.45%) |
Aug 08, 2003 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | -0.01(-0.42%) |
Aug 07, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.02(+0.52%) |
Aug 06, 2003 | 2.875 | 2.875 | 2.875 | 2.875 | 0 | -0.01(-0.35%) |
Aug 05, 2003 | 2.885 | 2.885 | 2.885 | 2.885 | 0 | -0.01(-0.17%) |
Aug 01, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.02(+0.70%) |
Jul 31, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.53%) |
Jul 30, 2003 | 2.855 | 2.855 | 2.855 | 2.855 | 0 | +0.06(+2.15%) |
Jul 29, 2003 | 2.795 | 2.795 | 2.795 | 2.795 | 0 | +0.01(+0.36%) |
Jul 28, 2003 | 2.785 | 2.785 | 2.785 | 2.785 | 0 | +0.02(+0.91%) |
Jul 24, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.03(+1.10%) |
Jul 23, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | -0.00(-0.00%) |
Jul 22, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | -0.02(-0.73%) |
Jul 21, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.01(+0.36%) |
Jul 17, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.01(+0.37%) |
Jul 16, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.01(+0.37%) |
Jul 15, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.00(-0.00%) |
Jul 14, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) |
Jul 11, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | -0.00(-0.11%) |
Jul 10, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | -0.01(-0.44%) |
Jul 08, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 0 | -0.01(-0.37%) |
Jul 07, 2003 | 2.735 | 2.735 | 2.735 | 2.735 | 0 | -0.01(-0.36%) |
Jul 04, 2003 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | -0.01(-0.18%) |
Jun 30, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.61%) |
Jun 27, 2003 | 2.767 | 2.767 | 2.767 | 2.767 | 0 | +0.03(+0.99%) |
Jun 26, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.02(+0.74%) |
Jun 25, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.03(-1.27%) |
Jun 20, 2003 | 2.755 | 2.755 | 2.755 | 2.755 | 0 | +0.01(+0.18%) |
Jun 19, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.00(-0.00%) |
Jun 17, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.72%) |
Jun 13, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | -0.02(-0.57%) |
Jun 12, 2003 | 2.786 | 2.786 | 2.786 | 2.786 | 0 | +0.01(+0.51%) |
Jun 11, 2003 | 2.772 | 2.772 | 2.772 | 2.772 | 0 | +0.01(+0.43%) |
Jun 10, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | -0.00(-0.18%) |
Jun 09, 2003 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | -0.01(-0.18%) |
Jun 06, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | -0.00(-0.07%) |
Jun 04, 2003 | 2.772 | 2.772 | 2.772 | 2.772 | 0 | -0.01(-0.29%) |
Jun 03, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.71%) |
Jun 02, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.03(-1.06%) |
May 29, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
May 28, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.01(+0.35%) |
May 27, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
May 26, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | -0.03(-1.05%) |
May 23, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.88%) |
May 22, 2003 | 2.825 | 2.825 | 2.825 | 2.825 | 0 | +0.03(+1.22%) |
May 21, 2003 | 2.791 | 2.791 | 2.791 | 2.791 | 0 | -0.04(-1.38%) |
May 20, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | -0.04(-1.39%) |
May 19, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | -0.02(-0.69%) |
May 16, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.10(+3.58%) |
May 15, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) |
May 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+1.10%) |
May 13, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
May 12, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.01(-0.37%) |
May 09, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.02(+0.66%) |
May 08, 2003 | 2.712 | 2.712 | 2.712 | 2.712 | 0 | -0.03(-1.02%) |
May 07, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) |
May 06, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.01(+0.36%) |
May 02, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | -0.06(-2.14%) |
Apr 29, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.01(-0.36%) |
Apr 28, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.02(+0.72%) |
Apr 23, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | -0.01(-0.36%) |
Apr 22, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.04(-1.41%) |
Apr 21, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.04(-1.39%) |
Apr 16, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | -0.02(-0.69%) |
Apr 15, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.02(+0.70%) |
Apr 14, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.03(+1.05%) |
Apr 11, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) |
Apr 10, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.03(-1.04%) |
Apr 09, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.70%) |
Apr 07, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.06(-2.06%) |
Apr 01, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) |
Mar 28, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.10(+3.53%) |
Mar 27, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | -0.02(-0.70%) |
Mar 26, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.04(-1.38%) |
Mar 25, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | -0.05(-1.70%) |
Mar 24, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | -0.03(-1.01%) |
Mar 21, 2003 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | -0.01(-0.33%) |
Mar 20, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.02(+0.67%) |
Mar 19, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.05(-1.66%) |
Mar 18, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | -0.04(-1.31%) |
Mar 17, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | -0.02(-0.65%) |
Mar 14, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | -0.00(-0.00%) |
Mar 13, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.01(+0.33%) |
Mar 12, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) |
Mar 11, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) |
Mar 10, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | -0.04(-1.28%) |
Mar 07, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.01(-0.32%) |
Mar 05, 2003 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.01(+0.32%) |
Mar 04, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.03(-0.95%) |