Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.023 | 3.061 | 3.012 | 3.055 | 578,437 | +0.03(+0.84%) |
Aug 28, 2003 | 3.018 | 3.041 | 2.980 | 3.029 | 805,331 | +0.01(+0.38%) |
Aug 27, 2003 | 3.019 | 3.023 | 2.984 | 3.018 | 1,338,389 | -0.00(-0.04%) |
Aug 26, 2003 | 3.015 | 3.021 | 2.931 | 3.019 | 1,346,431 | +0.00(+0.04%) |
Aug 25, 2003 | 3.013 | 3.034 | 2.997 | 3.018 | 1,129,302 | -0.00(-0.04%) |
Aug 22, 2003 | 2.983 | 3.045 | 2.976 | 3.019 | 2,776,727 | +0.04(+1.21%) |
Aug 21, 2003 | 2.980 | 3.038 | 2.972 | 2.983 | 2,437,247 | +0.00(+0.12%) |
Aug 20, 2003 | 2.944 | 2.997 | 2.944 | 2.979 | 1,248,206 | +0.00(+0.00%) |
Aug 19, 2003 | 2.954 | 2.983 | 2.947 | 2.979 | 3,188,009 | +0.03(+0.86%) |
Aug 18, 2003 | 2.954 | 3.041 | 2.949 | 2.954 | 2,911,141 | +0.01(+0.28%) |
Aug 15, 2003 | 2.973 | 2.989 | 2.931 | 2.946 | 542,823 | -0.01(-0.47%) |
Aug 14, 2003 | 2.919 | 2.961 | 2.913 | 2.960 | 3,816,995 | +0.04(+1.27%) |
Aug 13, 2003 | 2.813 | 2.983 | 2.813 | 2.922 | 6,212,310 | +0.14(+4.96%) |
Aug 12, 2003 | 2.700 | 2.785 | 2.698 | 2.784 | 2,277,560 | +0.08(+3.14%) |
Aug 11, 2003 | 2.674 | 2.700 | 2.635 | 2.700 | 1,144,811 | +0.04(+1.40%) |
Aug 08, 2003 | 2.621 | 2.682 | 2.613 | 2.662 | 2,127,063 | +0.04(+1.37%) |
Aug 07, 2003 | 2.638 | 2.645 | 2.548 | 2.626 | 1,450,400 | -0.02(-0.66%) |
Aug 06, 2003 | 2.532 | 2.645 | 2.509 | 2.644 | 1,888,105 | +0.11(+4.40%) |
Aug 05, 2003 | 2.582 | 2.585 | 2.525 | 2.532 | 2,219,544 | -0.04(-1.62%) |
Aug 04, 2003 | 2.594 | 2.602 | 2.532 | 2.574 | 1,118,962 | -0.02(-0.72%) |
Aug 01, 2003 | 2.629 | 2.630 | 2.560 | 2.593 | 661,727 | -0.04(-1.54%) |
Jul 31, 2003 | 2.623 | 2.674 | 2.594 | 2.633 | 928,830 | +0.02(+0.71%) |
Jul 30, 2003 | 2.617 | 2.629 | 2.565 | 2.615 | 1,388,938 | +0.00(+0.13%) |
Jul 29, 2003 | 2.675 | 2.687 | 2.587 | 2.611 | 1,143,088 | -0.05(-1.70%) |
Jul 28, 2003 | 2.565 | 2.664 | 2.559 | 2.657 | 1,754,266 | +0.12(+4.57%) |
Jul 25, 2003 | 2.594 | 2.606 | 2.520 | 2.541 | 1,067,839 | -0.02(-0.68%) |
Jul 24, 2003 | 2.548 | 2.597 | 2.517 | 2.558 | 1,007,525 | +0.04(+1.57%) |
Jul 23, 2003 | 2.525 | 2.525 | 2.473 | 2.519 | 650,239 | +0.02(+0.88%) |
Jul 22, 2003 | 2.500 | 2.515 | 2.458 | 2.496 | 813,947 | -0.01(-0.37%) |
Jul 21, 2003 | 2.545 | 2.545 | 2.467 | 2.506 | 1,328,624 | -0.04(-1.55%) |
Jul 18, 2003 | 2.498 | 2.553 | 2.452 | 2.545 | 1,249,929 | +0.05(+2.00%) |
Jul 17, 2003 | 2.501 | 2.501 | 2.459 | 2.495 | 920,789 | +0.01(+0.47%) |
Jul 16, 2003 | 2.521 | 2.536 | 2.466 | 2.484 | 989,144 | -0.03(-1.15%) |
Jul 15, 2003 | 2.594 | 2.600 | 2.508 | 2.513 | 1,788,731 | -0.09(-3.35%) |
Jul 14, 2003 | 2.577 | 2.635 | 2.565 | 2.600 | 5,016,376 | +0.08(+3.08%) |
Jul 11, 2003 | 2.384 | 2.553 | 2.383 | 2.522 | 4,276,528 | +0.13(+5.59%) |
Jul 10, 2003 | 2.393 | 2.519 | 2.346 | 2.389 | 4,536,164 | +0.01(+0.54%) |
Jul 09, 2003 | 2.252 | 2.379 | 2.235 | 2.376 | 3,446,496 | +0.12(+5.52%) |
Jul 08, 2003 | 2.217 | 2.268 | 2.214 | 2.252 | 1,219,485 | +0.03(+1.31%) |
Jul 07, 2003 | 2.169 | 2.232 | 2.168 | 2.223 | 1,433,742 | +0.06(+2.68%) |
Jul 03, 2003 | 2.161 | 2.199 | 2.158 | 2.165 | 1,030,502 | -0.00(-0.16%) |
Jul 02, 2003 | 2.160 | 2.173 | 2.152 | 2.168 | 1,104,602 | +0.01(+0.38%) |
Jul 01, 2003 | 2.148 | 2.170 | 2.095 | 2.160 | 1,142,513 | +0.01(+0.54%) |
Jun 30, 2003 | 2.175 | 2.182 | 2.146 | 2.148 | 1,621,002 | -0.03(-1.17%) |
Jun 27, 2003 | 2.176 | 2.182 | 2.142 | 2.174 | 922,512 | +0.01(+0.59%) |
Jun 26, 2003 | 2.167 | 2.187 | 2.161 | 2.161 | 1,248,206 | +0.00(+0.21%) |
Jun 25, 2003 | 2.166 | 2.192 | 2.130 | 2.156 | 1,112,644 | +0.00(+0.11%) |
Jun 24, 2003 | 2.206 | 2.213 | 2.137 | 2.154 | 1,160,320 | -0.05(-2.37%) |
Jun 23, 2003 | 2.242 | 2.242 | 2.182 | 2.206 | 1,434,891 | -0.04(-1.61%) |
Jun 20, 2003 | 2.230 | 2.247 | 2.195 | 2.242 | 1,865,129 | +0.01(+0.63%) |
Jun 19, 2003 | 2.140 | 2.275 | 2.140 | 2.228 | 3,217,304 | +0.09(+4.12%) |
Jun 18, 2003 | 2.125 | 2.140 | 2.091 | 2.140 | 971,337 | +0.02(+0.71%) |
Jun 17, 2003 | 2.106 | 2.130 | 2.101 | 2.125 | 1,276,352 | +0.01(+0.66%) |
Jun 16, 2003 | 2.075 | 2.122 | 2.067 | 2.111 | 800,161 | +0.05(+2.48%) |
Jun 13, 2003 | 2.084 | 2.084 | 2.054 | 2.060 | 751,910 | -0.01(-0.62%) |
Jun 12, 2003 | 2.093 | 2.098 | 2.055 | 2.073 | 885,175 | -0.02(-0.94%) |
Jun 11, 2003 | 2.079 | 2.096 | 2.066 | 2.093 | 1,055,776 | +0.01(+0.50%) |
Jun 10, 2003 | 2.066 | 2.083 | 2.064 | 2.082 | 1,398,128 | +0.02(+0.79%) |
Jun 09, 2003 | 2.089 | 2.089 | 2.066 | 2.066 | 1,378,024 | -0.03(-1.66%) |
Jun 06, 2003 | 2.118 | 2.141 | 2.095 | 2.101 | 1,501,523 | +0.02(+0.84%) |
Jun 05, 2003 | 2.060 | 2.095 | 2.048 | 2.083 | 1,096,560 | +0.03(+1.35%) |
Jun 04, 2003 | 2.021 | 2.071 | 2.008 | 2.055 | 795,566 | +0.03(+1.72%) |
Jun 03, 2003 | 2.019 | 2.022 | 1.987 | 2.021 | 1,468,782 | -0.01(-0.51%) |