Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.956 | 2.956 | 2.956 | 2.956 | 300 | -0.01(-0.45%) |
Aug 28, 2003 | 2.898 | 2.969 | 2.898 | 2.969 | 1,350 | +0.03(+0.91%) |
Aug 27, 2003 | 2.938 | 2.942 | 2.938 | 2.942 | 16,200 | -0.04(-1.34%) |
Aug 26, 2003 | 2.973 | 2.982 | 2.956 | 2.982 | 18,300 | +0.00(+0.15%) |
Aug 25, 2003 | 2.964 | 2.978 | 2.947 | 2.978 | 7,950 | -0.02(-0.74%) |
Aug 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.022 | 3.022 | 3.000 | 3.000 | 2,250 | +0.00(+0.00%) |
Aug 20, 2003 | 2.911 | 3.044 | 2.911 | 3.000 | 19,950 | +0.11(+3.85%) |
Aug 19, 2003 | 2.933 | 2.933 | 2.889 | 2.889 | 5,250 | -0.08(-2.84%) |
Aug 18, 2003 | 3.004 | 3.004 | 2.933 | 2.973 | 5,850 | -0.03(-1.04%) |
Aug 15, 2003 | 3.004 | 3.004 | 3.004 | 3.004 | 2,250 | +0.04(+1.50%) |
Aug 14, 2003 | 3.058 | 3.058 | 2.933 | 2.960 | 10,050 | -0.06(-1.91%) |
Aug 13, 2003 | 3.000 | 3.018 | 3.000 | 3.018 | 1,800 | +0.04(+1.34%) |
Aug 12, 2003 | 2.956 | 2.978 | 2.938 | 2.978 | 4,950 | -0.00(-0.15%) |
Aug 11, 2003 | 3.111 | 3.116 | 2.982 | 2.982 | 14,850 | -0.13(-4.14%) |
Aug 08, 2003 | 3.089 | 3.178 | 3.089 | 3.111 | 22,350 | +0.05(+1.60%) |
Aug 07, 2003 | 2.978 | 3.062 | 2.960 | 3.062 | 16,500 | +0.04(+1.47%) |
Aug 06, 2003 | 2.716 | 3.018 | 2.716 | 3.018 | 22,950 | +0.26(+9.52%) |
Aug 05, 2003 | 2.756 | 2.756 | 2.733 | 2.756 | 30,900 | +0.00(+0.00%) |
Aug 04, 2003 | 2.720 | 2.756 | 2.711 | 2.756 | 41,100 | +0.00(+0.00%) |
Aug 01, 2003 | 2.756 | 2.760 | 2.733 | 2.756 | 9,600 | -0.04(-1.59%) |
Jul 31, 2003 | 2.822 | 2.840 | 2.756 | 2.800 | 15,450 | +0.00(+0.00%) |
Jul 30, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.769 | 2.800 | 2.769 | 2.800 | 3,000 | +0.00(+0.00%) |
Jul 28, 2003 | 2.800 | 2.822 | 2.742 | 2.800 | 12,300 | +0.02(+0.80%) |
Jul 25, 2003 | 2.822 | 2.822 | 2.769 | 2.778 | 13,200 | -0.04(-1.57%) |
Jul 24, 2003 | 2.724 | 2.884 | 2.724 | 2.822 | 16,650 | +0.11(+4.10%) |
Jul 23, 2003 | 2.711 | 2.711 | 2.711 | 2.711 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.627 | 2.711 | 2.627 | 2.711 | 2,250 | +0.07(+2.52%) |
Jul 21, 2003 | 2.711 | 2.733 | 2.627 | 2.644 | 6,150 | -0.05(-1.81%) |
Jul 18, 2003 | 2.689 | 2.693 | 2.689 | 2.693 | 1,650 | -0.02(-0.66%) |
Jul 17, 2003 | 2.711 | 2.711 | 2.711 | 2.711 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.627 | 2.711 | 2.627 | 2.711 | 6,150 | +0.09(+3.57%) |
Jul 15, 2003 | 2.689 | 2.689 | 2.618 | 2.618 | 5,250 | -0.05(-1.83%) |
Jul 14, 2003 | 2.671 | 2.733 | 2.636 | 2.667 | 16,050 | -0.01(-0.33%) |
Jul 11, 2003 | 2.720 | 2.747 | 2.676 | 2.676 | 9,150 | -0.04(-1.31%) |
Jul 10, 2003 | 2.733 | 2.733 | 2.711 | 2.711 | 1,350 | -0.07(-2.40%) |
Jul 09, 2003 | 2.667 | 2.796 | 2.667 | 2.778 | 13,800 | +0.09(+3.31%) |
Jul 08, 2003 | 2.622 | 2.689 | 2.622 | 2.689 | 4,650 | +0.05(+1.85%) |
Jul 07, 2003 | 2.644 | 2.667 | 2.640 | 2.640 | 1,200 | +0.01(+0.51%) |
Jul 03, 2003 | 2.653 | 2.653 | 2.609 | 2.627 | 4,350 | -0.06(-2.15%) |
Jul 02, 2003 | 2.662 | 2.711 | 2.653 | 2.684 | 3,150 | +0.06(+2.20%) |
Jul 01, 2003 | 2.627 | 2.627 | 2.609 | 2.627 | 3,300 | -0.04(-1.34%) |
Jun 30, 2003 | 2.640 | 2.667 | 2.604 | 2.662 | 22,050 | +0.06(+2.22%) |
Jun 27, 2003 | 2.622 | 2.622 | 2.578 | 2.604 | 1,800 | -0.04(-1.68%) |
Jun 26, 2003 | 2.622 | 2.649 | 2.613 | 2.649 | 6,450 | -0.01(-0.50%) |
Jun 25, 2003 | 2.618 | 2.662 | 2.600 | 2.662 | 16,500 | +0.06(+2.39%) |
Jun 24, 2003 | 2.622 | 2.622 | 2.600 | 2.600 | 450 | -0.07(-2.50%) |
Jun 23, 2003 | 2.582 | 2.667 | 2.582 | 2.667 | 1,500 | +0.09(+3.45%) |
Jun 20, 2003 | 2.671 | 2.716 | 2.578 | 2.578 | 3,900 | -0.10(-3.81%) |
Jun 19, 2003 | 2.631 | 2.711 | 2.618 | 2.680 | 2,250 | +0.00(+0.17%) |
Jun 18, 2003 | 2.702 | 2.711 | 2.578 | 2.676 | 11,550 | +0.01(+0.33%) |
Jun 17, 2003 | 2.711 | 2.769 | 2.667 | 2.667 | 4,050 | +0.00(+0.17%) |
Jun 16, 2003 | 2.662 | 2.662 | 2.662 | 2.662 | 300 | -0.02(-0.66%) |
Jun 13, 2003 | 2.684 | 2.684 | 2.667 | 2.680 | 1,800 | -0.00(-0.17%) |
Jun 12, 2003 | 2.644 | 2.733 | 2.644 | 2.684 | 6,150 | +0.07(+2.72%) |
Jun 11, 2003 | 2.578 | 2.613 | 2.538 | 2.613 | 5,250 | +0.04(+1.38%) |
Jun 10, 2003 | 2.409 | 2.644 | 2.409 | 2.578 | 10,200 | +0.17(+7.01%) |
Jun 09, 2003 | 2.364 | 2.409 | 2.364 | 2.409 | 5,550 | +0.04(+1.50%) |
Jun 06, 2003 | 2.347 | 2.400 | 2.347 | 2.373 | 7,350 | +0.06(+2.69%) |
Jun 05, 2003 | 2.311 | 2.311 | 2.276 | 2.311 | 7,350 | +0.00(+0.00%) |
Jun 04, 2003 | 2.400 | 2.400 | 2.311 | 2.311 | 8,100 | -0.07(-2.99%) |
Jun 03, 2003 | 2.356 | 2.400 | 2.356 | 2.382 | 5,100 | -0.01(-0.56%) |