Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.713 | 2.722 | 2.675 | 2.711 | 291,095 | -0.01(-0.49%) |
Aug 28, 2003 | 2.669 | 2.739 | 2.624 | 2.724 | 720,031 | +0.01(+0.41%) |
Aug 27, 2003 | 2.669 | 2.748 | 2.654 | 2.713 | 667,434 | +0.03(+1.28%) |
Aug 26, 2003 | 2.702 | 2.702 | 2.602 | 2.679 | 623,906 | -0.04(-1.38%) |
Aug 25, 2003 | 2.718 | 2.742 | 2.685 | 2.716 | 252,101 | +0.00(+0.16%) |
Aug 22, 2003 | 2.823 | 2.823 | 2.687 | 2.712 | 902,759 | -0.10(-3.57%) |
Aug 21, 2003 | 2.790 | 2.812 | 2.771 | 2.812 | 341,425 | +0.03(+1.19%) |
Aug 20, 2003 | 2.790 | 2.801 | 2.757 | 2.779 | 501,482 | -0.02(-0.87%) |
Aug 19, 2003 | 2.795 | 2.812 | 2.756 | 2.803 | 295,176 | +0.02(+0.79%) |
Aug 18, 2003 | 2.773 | 2.812 | 2.763 | 2.781 | 358,201 | +0.02(+0.60%) |
Aug 15, 2003 | 2.767 | 2.784 | 2.757 | 2.765 | 220,815 | +0.00(+0.08%) |
Aug 14, 2003 | 2.834 | 2.845 | 2.735 | 2.762 | 613,477 | -0.06(-2.15%) |
Aug 13, 2003 | 2.768 | 2.831 | 2.738 | 2.823 | 720,031 | +0.06(+2.20%) |
Aug 12, 2003 | 2.856 | 2.856 | 2.736 | 2.762 | 1,647,275 | -0.14(-4.93%) |
Aug 11, 2003 | 2.877 | 2.931 | 2.862 | 2.906 | 399,916 | +0.03(+1.04%) |
Aug 08, 2003 | 2.790 | 2.891 | 2.790 | 2.876 | 457,047 | +0.11(+3.90%) |
Aug 07, 2003 | 2.771 | 2.803 | 2.729 | 2.768 | 590,806 | -0.00(-0.08%) |
Aug 06, 2003 | 2.718 | 2.787 | 2.707 | 2.770 | 300,164 | +0.05(+1.70%) |
Aug 05, 2003 | 2.773 | 2.778 | 2.723 | 2.724 | 301,524 | -0.05(-1.79%) |
Aug 04, 2003 | 2.795 | 2.795 | 2.715 | 2.773 | 265,250 | -0.02(-0.75%) |
Aug 01, 2003 | 2.801 | 2.817 | 2.740 | 2.794 | 432,109 | -0.02(-0.63%) |
Jul 31, 2003 | 2.790 | 2.867 | 2.770 | 2.812 | 507,377 | +0.03(+1.15%) |
Jul 30, 2003 | 2.794 | 2.808 | 2.742 | 2.780 | 652,925 | -0.01(-0.51%) |
Jul 29, 2003 | 2.812 | 2.911 | 2.791 | 2.794 | 1,329,881 | +0.00(+0.00%) |
Jul 28, 2003 | 2.649 | 2.801 | 2.626 | 2.794 | 705,521 | +0.14(+5.36%) |
Jul 25, 2003 | 2.664 | 2.686 | 2.606 | 2.652 | 519,619 | -0.01(-0.41%) |
Jul 24, 2003 | 2.696 | 2.712 | 2.659 | 2.663 | 368,630 | -0.03(-0.94%) |
Jul 23, 2003 | 2.767 | 2.779 | 2.669 | 2.688 | 375,431 | -0.08(-2.75%) |
Jul 22, 2003 | 2.779 | 2.790 | 2.704 | 2.765 | 450,699 | -0.00(-0.12%) |
Jul 21, 2003 | 2.812 | 2.825 | 2.730 | 2.768 | 433,469 | -0.04(-1.26%) |
Jul 18, 2003 | 2.729 | 2.808 | 2.722 | 2.803 | 580,831 | +0.09(+3.33%) |
Jul 17, 2003 | 2.736 | 2.757 | 2.713 | 2.713 | 586,725 | -0.02(-0.81%) |
Jul 16, 2003 | 2.752 | 2.757 | 2.716 | 2.735 | 295,629 | -0.02(-0.64%) |
Jul 15, 2003 | 2.801 | 2.801 | 2.748 | 2.752 | 396,289 | -0.05(-1.73%) |
Jul 14, 2003 | 2.862 | 2.864 | 2.771 | 2.801 | 569,042 | -0.06(-2.12%) |
Jul 11, 2003 | 2.840 | 2.889 | 2.840 | 2.862 | 290,188 | +0.03(+1.17%) |
Jul 10, 2003 | 2.911 | 2.918 | 2.829 | 2.829 | 504,203 | -0.07(-2.58%) |
Jul 09, 2003 | 2.889 | 2.911 | 2.879 | 2.903 | 675,596 | +0.03(+0.88%) |
Jul 08, 2003 | 2.873 | 2.905 | 2.849 | 2.878 | 508,284 | +0.01(+0.38%) |
Jul 07, 2003 | 2.917 | 2.939 | 2.838 | 2.867 | 1,307,210 | -0.05(-1.70%) |
Jul 03, 2003 | 2.864 | 2.976 | 2.864 | 2.917 | 701,441 | +0.04(+1.34%) |
Jul 02, 2003 | 2.845 | 2.878 | 2.823 | 2.878 | 971,226 | +0.03(+1.16%) |
Jul 01, 2003 | 2.801 | 2.845 | 2.763 | 2.845 | 559,973 | +0.03(+0.98%) |
Jun 30, 2003 | 2.800 | 2.824 | 2.773 | 2.817 | 915,908 | +0.02(+0.87%) |
Jun 27, 2003 | 2.768 | 2.840 | 2.768 | 2.793 | 591,713 | +0.01(+0.36%) |
Jun 26, 2003 | 2.801 | 2.824 | 2.773 | 2.783 | 914,548 | -0.01(-0.24%) |
Jun 25, 2003 | 2.812 | 2.831 | 2.771 | 2.790 | 759,025 | -0.01(-0.20%) |
Jun 24, 2003 | 2.840 | 2.860 | 2.795 | 2.795 | 677,409 | -0.01(-0.35%) |
Jun 23, 2003 | 2.867 | 2.867 | 2.763 | 2.805 | 632,067 | -0.08(-2.90%) |
Jun 20, 2003 | 2.922 | 2.934 | 2.801 | 2.889 | 1,606,467 | -0.03(-1.02%) |
Jun 19, 2003 | 2.961 | 2.961 | 2.905 | 2.919 | 476,091 | -0.04(-1.42%) |
Jun 18, 2003 | 2.977 | 2.977 | 2.927 | 2.961 | 415,786 | -0.02(-0.56%) |
Jun 17, 2003 | 3.021 | 3.038 | 2.950 | 2.977 | 609,396 | -0.03(-0.95%) |
Jun 16, 2003 | 3.016 | 3.016 | 2.852 | 3.006 | 951,729 | -0.02(-0.55%) |
Jun 13, 2003 | 3.079 | 3.079 | 3.001 | 3.023 | 351,854 | -0.06(-1.79%) |
Jun 12, 2003 | 3.110 | 3.126 | 3.049 | 3.078 | 380,419 | -0.04(-1.24%) |
Jun 11, 2003 | 3.009 | 3.116 | 2.995 | 3.116 | 782,603 | +0.11(+3.71%) |
Jun 10, 2003 | 3.077 | 3.082 | 2.997 | 3.005 | 1,102,264 | -0.08(-2.68%) |
Jun 09, 2003 | 3.088 | 3.116 | 3.060 | 3.088 | 911,374 | +0.00(+0.00%) |
Jun 06, 2003 | 3.121 | 3.143 | 3.049 | 3.088 | 681,944 | -0.01(-0.29%) |
Jun 05, 2003 | 3.088 | 3.098 | 3.040 | 3.096 | 969,412 | +0.01(+0.29%) |
Jun 04, 2003 | 3.077 | 3.099 | 3.068 | 3.088 | 472,010 | +0.00(+0.00%) |
Jun 03, 2003 | 3.078 | 3.088 | 3.033 | 3.088 | 443,444 | +0.01(+0.36%) |