Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.667 | 2.694 | 2.661 | 2.662 | 337,047 | -0.02(-0.90%) |
Aug 28, 2003 | 2.656 | 2.686 | 2.618 | 2.686 | 449,712 | +0.04(+1.60%) |
Aug 27, 2003 | 2.607 | 2.656 | 2.588 | 2.644 | 258,939 | +0.04(+1.46%) |
Aug 26, 2003 | 2.535 | 2.606 | 2.534 | 2.606 | 576,105 | +0.03(+1.19%) |
Aug 25, 2003 | 2.635 | 2.636 | 2.557 | 2.575 | 1,544,643 | -0.06(-2.44%) |
Aug 22, 2003 | 2.684 | 2.701 | 2.622 | 2.640 | 201,187 | -0.05(-1.69%) |
Aug 21, 2003 | 2.756 | 2.761 | 2.683 | 2.685 | 602,614 | -0.05(-1.85%) |
Aug 20, 2003 | 2.722 | 2.746 | 2.684 | 2.736 | 467,227 | +0.02(+0.90%) |
Aug 19, 2003 | 2.667 | 2.719 | 2.641 | 2.711 | 650,425 | +0.07(+2.48%) |
Aug 18, 2003 | 2.720 | 2.725 | 2.638 | 2.646 | 1,297,064 | -0.08(-3.09%) |
Aug 15, 2003 | 2.708 | 2.753 | 2.702 | 2.730 | 85,682 | +0.00(+0.08%) |
Aug 14, 2003 | 2.689 | 2.730 | 2.662 | 2.728 | 728,060 | +0.05(+1.73%) |
Aug 13, 2003 | 2.682 | 2.710 | 2.667 | 2.682 | 579,418 | -0.02(-0.82%) |
Aug 12, 2003 | 2.666 | 2.704 | 2.627 | 2.704 | 231,010 | +0.07(+2.69%) |
Aug 11, 2003 | 2.657 | 2.657 | 2.627 | 2.633 | 380,125 | -0.02(-0.87%) |
Aug 08, 2003 | 2.646 | 2.671 | 2.646 | 2.656 | 391,486 | +0.01(+0.36%) |
Aug 07, 2003 | 2.662 | 2.710 | 2.642 | 2.647 | 825,576 | -0.01(-0.56%) |
Aug 06, 2003 | 2.641 | 2.687 | 2.577 | 2.662 | 832,677 | +0.03(+1.16%) |
Aug 05, 2003 | 2.700 | 2.755 | 2.630 | 2.631 | 776,345 | -0.09(-3.37%) |
Aug 04, 2003 | 2.673 | 2.730 | 2.615 | 2.723 | 593,620 | +0.05(+1.70%) |
Aug 01, 2003 | 2.783 | 2.791 | 2.662 | 2.678 | 988,420 | -0.11(-3.79%) |
Jul 31, 2003 | 2.804 | 2.887 | 2.734 | 2.783 | 1,852,814 | +0.01(+0.53%) |
Jul 30, 2003 | 2.703 | 2.819 | 2.683 | 2.768 | 1,430,084 | +0.10(+3.60%) |
Jul 29, 2003 | 2.634 | 2.686 | 2.609 | 2.672 | 895,637 | +0.03(+1.20%) |
Jul 28, 2003 | 2.657 | 2.657 | 2.593 | 2.641 | 470,067 | +0.01(+0.32%) |
Jul 25, 2003 | 2.625 | 2.688 | 2.605 | 2.632 | 699,184 | +0.01(+0.40%) |
Jul 24, 2003 | 2.692 | 2.732 | 2.615 | 2.622 | 844,038 | -0.07(-2.63%) |
Jul 23, 2003 | 2.646 | 2.702 | 2.636 | 2.692 | 274,087 | +0.03(+1.23%) |
Jul 22, 2003 | 2.642 | 2.706 | 2.607 | 2.660 | 712,912 | +0.02(+0.68%) |
Jul 21, 2003 | 2.708 | 2.708 | 2.617 | 2.642 | 516,932 | -0.05(-1.92%) |
Jul 18, 2003 | 2.704 | 2.707 | 2.683 | 2.693 | 600,720 | +0.00(+0.00%) |
Jul 17, 2003 | 2.705 | 2.746 | 2.693 | 2.693 | 746,522 | -0.03(-0.97%) |
Jul 16, 2003 | 2.725 | 2.743 | 2.693 | 2.720 | 490,896 | -0.01(-0.35%) |
Jul 15, 2003 | 2.809 | 2.809 | 2.711 | 2.729 | 529,713 | -0.06(-2.12%) |
Jul 14, 2003 | 2.794 | 2.858 | 2.781 | 2.788 | 1,233,158 | +0.01(+0.38%) |
Jul 11, 2003 | 2.792 | 2.800 | 2.769 | 2.778 | 687,823 | +0.00(+0.08%) |
Jul 10, 2003 | 2.841 | 2.874 | 2.687 | 2.776 | 2,448,328 | -0.10(-3.38%) |
Jul 09, 2003 | 2.854 | 2.974 | 2.842 | 2.873 | 2,576,141 | -0.11(-3.65%) |
Jul 08, 2003 | 2.981 | 3.005 | 2.896 | 2.982 | 912,205 | -0.00(-0.07%) |
Jul 07, 2003 | 2.949 | 2.989 | 2.922 | 2.984 | 711,492 | +0.05(+1.76%) |
Jul 03, 2003 | 2.984 | 2.984 | 2.928 | 2.932 | 294,916 | -0.05(-1.70%) |
Jul 02, 2003 | 2.931 | 2.983 | 2.910 | 2.983 | 1,085,936 | +0.05(+1.62%) |
Jul 01, 2003 | 2.963 | 2.968 | 2.897 | 2.935 | 960,964 | -0.03(-1.07%) |
Jun 30, 2003 | 2.936 | 3.009 | 2.936 | 2.967 | 1,011,142 | +0.00(+0.14%) |
Jun 27, 2003 | 2.994 | 2.994 | 2.943 | 2.963 | 753,149 | -0.04(-1.34%) |
Jun 26, 2003 | 3.011 | 3.017 | 2.985 | 3.003 | 668,414 | -0.02(-0.77%) |
Jun 25, 2003 | 2.957 | 3.027 | 2.948 | 3.026 | 1,248,779 | +0.06(+1.99%) |
Jun 24, 2003 | 2.848 | 2.973 | 2.848 | 2.967 | 1,067,948 | +0.12(+4.08%) |
Jun 23, 2003 | 2.875 | 2.901 | 2.815 | 2.851 | 868,654 | +0.00(+0.00%) |
Jun 20, 2003 | 2.836 | 2.885 | 2.816 | 2.851 | 1,068,421 | +0.02(+0.82%) |
Jun 19, 2003 | 2.812 | 2.880 | 2.806 | 2.828 | 614,448 | -0.01(-0.37%) |
Jun 18, 2003 | 2.834 | 2.866 | 2.799 | 2.838 | 612,082 | -0.01(-0.30%) |
Jun 17, 2003 | 2.810 | 2.852 | 2.800 | 2.847 | 483,795 | +0.03(+1.05%) |
Jun 16, 2003 | 2.746 | 2.822 | 2.746 | 2.817 | 287,342 | +0.07(+2.54%) |
Jun 13, 2003 | 2.801 | 2.821 | 2.721 | 2.747 | 859,660 | -0.05(-1.92%) |
Jun 12, 2003 | 2.849 | 2.852 | 2.780 | 2.801 | 1,234,105 | -0.06(-2.00%) |
Jun 11, 2003 | 2.820 | 2.858 | 2.790 | 2.858 | 733,741 | +0.02(+0.74%) |
Jun 10, 2003 | 2.784 | 2.853 | 2.775 | 2.837 | 921,673 | +0.05(+1.82%) |
Jun 09, 2003 | 2.831 | 2.831 | 2.773 | 2.786 | 852,086 | -0.03(-1.01%) |
Jun 06, 2003 | 2.750 | 2.857 | 2.746 | 2.815 | 1,475,529 | +0.07(+2.50%) |
Jun 05, 2003 | 2.706 | 2.746 | 2.687 | 2.746 | 737,528 | +0.04(+1.44%) |
Jun 04, 2003 | 2.595 | 2.726 | 2.595 | 2.707 | 2,168,559 | +0.09(+3.51%) |
Jun 03, 2003 | 2.604 | 2.633 | 2.568 | 2.615 | 773,505 | +0.00(+0.00%) |