Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.340 | 7.434 | 7.097 | 7.235 | 2,349,422 | -0.04(-0.61%) |
Aug 28, 2003 | 7.111 | 7.369 | 6.944 | 7.279 | 3,647,399 | +0.26(+3.77%) |
Aug 27, 2003 | 6.847 | 7.120 | 6.811 | 7.015 | 3,140,988 | +0.18(+2.64%) |
Aug 26, 2003 | 6.562 | 6.864 | 6.562 | 6.834 | 1,993,695 | +0.10(+1.56%) |
Aug 25, 2003 | 6.929 | 6.929 | 6.658 | 6.730 | 1,970,329 | -0.07(-0.99%) |
Aug 22, 2003 | 6.879 | 7.032 | 6.711 | 6.797 | 2,654,604 | +3.40(+100.15%) |
Aug 21, 2003 | 3.363 | 3.409 | 3.337 | 3.396 | 2,886,828 | +0.01(+0.28%) |
Aug 20, 2003 | 3.379 | 3.500 | 3.348 | 3.386 | 7,719,191 | -0.00(-0.02%) |
Aug 19, 2003 | 3.277 | 3.391 | 3.259 | 3.387 | 6,052,136 | +0.14(+4.28%) |
Aug 18, 2003 | 3.054 | 3.270 | 3.041 | 3.248 | 5,038,360 | +0.19(+6.35%) |
Aug 15, 2003 | 3.031 | 3.054 | 3.004 | 3.054 | 909,823 | +0.01(+0.41%) |
Aug 14, 2003 | 3.041 | 3.054 | 3.015 | 3.041 | 2,468,157 | +0.02(+0.69%) |
Aug 13, 2003 | 2.925 | 3.072 | 2.918 | 3.020 | 4,647,346 | +0.10(+3.34%) |
Aug 12, 2003 | 2.876 | 2.950 | 2.875 | 2.923 | 2,152,485 | +0.05(+1.75%) |
Aug 11, 2003 | 2.811 | 2.889 | 2.804 | 2.873 | 1,754,795 | +0.07(+2.51%) |
Aug 08, 2003 | 2.849 | 2.849 | 2.760 | 2.802 | 1,980,820 | -0.04(-1.40%) |
Aug 07, 2003 | 2.817 | 2.849 | 2.802 | 2.842 | 1,650,842 | +0.02(+0.87%) |
Aug 06, 2003 | 2.818 | 2.852 | 2.793 | 2.817 | 1,937,904 | -0.00(-0.15%) |
Aug 05, 2003 | 2.872 | 2.875 | 2.818 | 2.822 | 2,134,365 | -0.05(-1.79%) |
Aug 04, 2003 | 2.915 | 2.928 | 2.820 | 2.873 | 2,486,277 | -0.05(-1.63%) |
Aug 01, 2003 | 2.903 | 2.941 | 2.876 | 2.921 | 2,048,532 | +0.02(+0.56%) |
Jul 31, 2003 | 2.907 | 2.932 | 2.884 | 2.905 | 2,311,751 | -0.03(-0.98%) |
Jul 30, 2003 | 2.915 | 2.954 | 2.890 | 2.933 | 1,582,176 | +0.02(+0.79%) |
Jul 29, 2003 | 2.912 | 2.915 | 2.858 | 2.910 | 2,303,168 | -0.01(-0.31%) |
Jul 28, 2003 | 2.903 | 2.931 | 2.862 | 2.919 | 1,450,567 | +0.02(+0.56%) |
Jul 25, 2003 | 2.931 | 2.949 | 2.871 | 2.903 | 1,743,350 | -0.03(-1.13%) |
Jul 24, 2003 | 2.947 | 2.999 | 2.888 | 2.936 | 4,501,431 | +0.02(+0.63%) |
Jul 23, 2003 | 2.755 | 2.965 | 2.755 | 2.918 | 5,651,585 | +0.16(+5.74%) |
Jul 22, 2003 | 2.700 | 2.766 | 2.674 | 2.759 | 2,624,563 | +0.08(+3.17%) |
Jul 21, 2003 | 2.621 | 2.687 | 2.611 | 2.674 | 2,715,164 | +0.08(+3.01%) |
Jul 18, 2003 | 2.606 | 2.620 | 2.556 | 2.596 | 3,348,416 | -0.01(-0.30%) |
Jul 17, 2003 | 2.586 | 2.654 | 2.586 | 2.604 | 5,349,264 | -0.03(-0.98%) |
Jul 16, 2003 | 2.685 | 2.696 | 2.569 | 2.630 | 3,512,451 | -0.09(-3.25%) |
Jul 15, 2003 | 2.726 | 2.747 | 2.693 | 2.718 | 3,591,607 | -0.05(-1.68%) |
Jul 14, 2003 | 2.683 | 2.765 | 2.674 | 2.765 | 2,999,364 | +0.10(+3.74%) |
Jul 11, 2003 | 2.589 | 2.670 | 2.589 | 2.665 | 1,724,277 | +0.09(+3.63%) |
Jul 10, 2003 | 2.616 | 2.616 | 2.564 | 2.572 | 1,385,716 | -0.05(-1.91%) |
Jul 09, 2003 | 2.648 | 2.698 | 2.621 | 2.622 | 2,496,768 | -0.05(-2.05%) |
Jul 08, 2003 | 2.569 | 2.691 | 2.568 | 2.676 | 3,020,345 | +0.11(+4.20%) |
Jul 07, 2003 | 2.488 | 2.582 | 2.475 | 2.568 | 2,492,953 | +0.10(+3.92%) |
Jul 03, 2003 | 2.470 | 2.487 | 2.414 | 2.471 | 3,580,163 | -0.01(-0.34%) |
Jul 02, 2003 | 2.503 | 2.523 | 2.457 | 2.480 | 2,089,541 | -0.01(-0.23%) |
Jul 01, 2003 | 2.483 | 2.503 | 2.443 | 2.486 | 2,486,277 | +0.02(+0.80%) |
Jun 30, 2003 | 2.490 | 2.510 | 2.475 | 2.466 | 2,867,287 | -0.02(-0.96%) |
Jun 27, 2003 | 2.470 | 2.525 | 2.470 | 2.490 | 2,849,634 | +0.01(+0.30%) |
Jun 26, 2003 | 2.490 | 2.511 | 2.473 | 2.482 | 2,562,573 | +0.00(+0.00%) |
Jun 25, 2003 | 2.462 | 2.531 | 2.462 | 2.482 | 3,783,300 | +0.02(+0.85%) |
Jun 24, 2003 | 2.465 | 2.517 | 2.441 | 2.461 | 3,415,174 | -0.01(-0.23%) |
Jun 23, 2003 | 2.543 | 2.569 | 2.412 | 2.467 | 3,334,110 | -0.08(-3.27%) |
Jun 20, 2003 | 2.566 | 2.600 | 2.519 | 2.551 | 2,889,689 | -0.01(-0.33%) |
Jun 19, 2003 | 2.669 | 2.682 | 2.509 | 2.559 | 4,068,454 | -0.11(-4.11%) |
Jun 18, 2003 | 2.690 | 2.712 | 2.636 | 2.669 | 2,209,706 | -0.06(-2.10%) |
Jun 17, 2003 | 2.777 | 2.789 | 2.703 | 2.726 | 2,343,223 | -0.02(-0.61%) |
Jun 16, 2003 | 2.627 | 2.770 | 2.627 | 2.743 | 4,889,584 | +0.12(+4.54%) |
Jun 13, 2003 | 2.600 | 2.643 | 2.596 | 2.623 | 2,736,145 | +0.02(+0.60%) |
Jun 12, 2003 | 2.621 | 2.621 | 2.572 | 2.608 | 1,591,713 | -0.01(-0.52%) |
Jun 11, 2003 | 2.608 | 2.621 | 2.572 | 2.621 | 1,919,784 | +0.03(+1.05%) |
Jun 10, 2003 | 2.524 | 2.608 | 2.509 | 2.594 | 2,126,735 | +0.09(+3.67%) |
Jun 09, 2003 | 2.550 | 2.590 | 2.491 | 2.502 | 1,535,636 | -0.05(-1.85%) |
Jun 06, 2003 | 2.604 | 2.726 | 2.539 | 2.550 | 4,697,892 | -0.04(-1.46%) |
Jun 05, 2003 | 2.544 | 2.658 | 2.535 | 2.587 | 3,838,614 | +0.02(+0.96%) |
Jun 04, 2003 | 2.483 | 2.575 | 2.466 | 2.563 | 4,046,519 | +0.08(+3.43%) |
Jun 03, 2003 | 2.417 | 2.478 | 2.380 | 2.478 | 3,614,496 | +0.07(+2.74%) |