Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.068 | 3.068 | 3.053 | 3.053 | 15,563 | -0.01(-0.23%) |
Aug 28, 2003 | 3.045 | 3.060 | 3.045 | 3.060 | 16,270 | +0.01(+0.46%) |
Aug 27, 2003 | 3.046 | 3.046 | 3.046 | 3.046 | 58,007 | +0.00(+0.00%) |
Aug 26, 2003 | 3.053 | 3.053 | 3.039 | 3.046 | 4,951 | +0.02(+0.70%) |
Aug 25, 2003 | 3.032 | 3.032 | 3.025 | 3.025 | 2,122 | -0.06(-2.06%) |
Aug 22, 2003 | 3.111 | 3.111 | 3.089 | 3.089 | 4,951 | -0.01(-0.27%) |
Aug 21, 2003 | 3.049 | 3.097 | 3.048 | 3.097 | 21,222 | +0.04(+1.39%) |
Aug 20, 2003 | 3.053 | 3.055 | 3.053 | 3.055 | 7,781 | +0.00(+0.05%) |
Aug 19, 2003 | 2.976 | 3.075 | 2.976 | 3.053 | 43,859 | +0.06(+1.89%) |
Aug 18, 2003 | 3.025 | 3.025 | 2.997 | 2.997 | 11,318 | -0.02(-0.70%) |
Aug 15, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 1,414 | +0.00(+0.00%) |
Aug 14, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 707 | +0.00(+0.14%) |
Aug 13, 2003 | 3.038 | 3.039 | 3.014 | 3.014 | 79,937 | -0.02(-0.61%) |
Aug 12, 2003 | 3.011 | 3.041 | 3.011 | 3.032 | 29,003 | +0.04(+1.18%) |
Aug 11, 2003 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.926 | 2.997 | 2.926 | 2.997 | 58,007 | +0.10(+3.41%) |
Aug 07, 2003 | 2.861 | 2.898 | 2.861 | 2.898 | 43,859 | +0.04(+1.38%) |
Aug 06, 2003 | 2.829 | 2.863 | 2.829 | 2.858 | 128,041 | +0.03(+1.10%) |
Aug 05, 2003 | 2.839 | 2.839 | 2.827 | 2.827 | 7,074 | -0.01(-0.35%) |
Aug 04, 2003 | 2.870 | 2.870 | 2.837 | 2.837 | 7,781 | -0.05(-1.62%) |
Aug 01, 2003 | 2.889 | 2.889 | 2.884 | 2.884 | 24,052 | -0.01(-0.24%) |
Jul 31, 2003 | 2.871 | 2.891 | 2.871 | 2.891 | 34,663 | +0.01(+0.49%) |
Jul 30, 2003 | 2.877 | 2.877 | 2.877 | 2.877 | 707 | +0.00(+0.00%) |
Jul 29, 2003 | 2.855 | 2.891 | 2.855 | 2.877 | 27,589 | +0.04(+1.24%) |
Jul 28, 2003 | 2.843 | 2.857 | 2.841 | 2.841 | 15,563 | +0.00(+0.10%) |
Jul 25, 2003 | 2.799 | 2.841 | 2.799 | 2.839 | 81,352 | +0.07(+2.50%) |
Jul 24, 2003 | 2.742 | 2.771 | 2.740 | 2.769 | 62,959 | +0.03(+0.98%) |
Jul 23, 2003 | 2.771 | 2.785 | 2.742 | 2.742 | 88,426 | -0.01(-0.51%) |
Jul 22, 2003 | 2.757 | 2.757 | 2.757 | 2.757 | 2,829 | +0.00(+0.00%) |
Jul 21, 2003 | 2.771 | 2.771 | 2.757 | 2.757 | 4,951 | -0.03(-1.02%) |
Jul 18, 2003 | 2.785 | 2.785 | 2.785 | 2.785 | 4,951 | +0.01(+0.51%) |
Jul 17, 2003 | 2.785 | 2.785 | 2.771 | 2.771 | 4,951 | -0.02(-0.61%) |
Jul 16, 2003 | 2.778 | 2.788 | 2.778 | 2.788 | 4,951 | +0.01(+0.36%) |
Jul 15, 2003 | 2.783 | 2.783 | 2.778 | 2.778 | 4,951 | -0.01(-0.20%) |
Jul 14, 2003 | 2.778 | 2.785 | 2.771 | 2.783 | 19,807 | -0.00(-0.05%) |
Jul 11, 2003 | 2.779 | 2.827 | 2.779 | 2.785 | 92,671 | +0.01(+0.20%) |
Jul 10, 2003 | 2.778 | 2.779 | 2.771 | 2.779 | 8,488 | +0.00(+0.05%) |
Jul 09, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,122 | +0.00(+0.00%) |
Jul 08, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,829 | +0.00(+0.00%) |
Jul 07, 2003 | 2.827 | 2.827 | 2.778 | 2.778 | 70,033 | -0.06(-2.00%) |
Jul 03, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.813 | 2.834 | 2.806 | 2.834 | 16,977 | +0.02(+0.75%) |
Jul 01, 2003 | 2.792 | 2.813 | 2.779 | 2.813 | 46,689 | +0.05(+1.79%) |
Jun 30, 2003 | 2.764 | 2.764 | 2.764 | 2.764 | 4,951 | -0.02(-0.76%) |
Jun 27, 2003 | 2.792 | 2.792 | 2.785 | 2.785 | 10,611 | +0.01(+0.51%) |
Jun 26, 2003 | 2.757 | 2.783 | 2.757 | 2.771 | 36,078 | +0.04(+1.55%) |
Jun 25, 2003 | 2.742 | 2.742 | 2.728 | 2.728 | 28,296 | -0.01(-0.52%) |
Jun 24, 2003 | 2.742 | 2.744 | 2.731 | 2.742 | 18,392 | +0.00(+0.00%) |
Jun 23, 2003 | 2.757 | 2.757 | 2.742 | 2.742 | 20,515 | -0.03(-1.12%) |
Jun 20, 2003 | 2.792 | 2.792 | 2.742 | 2.773 | 106,819 | -0.05(-1.65%) |
Jun 19, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.827 | 2.827 | 2.820 | 2.820 | 2,829 | -0.01(-0.25%) |
Jun 17, 2003 | 2.813 | 2.829 | 2.813 | 2.827 | 19,100 | +0.01(+0.50%) |
Jun 16, 2003 | 2.823 | 2.823 | 2.813 | 2.813 | 10,611 | -0.02(-0.70%) |
Jun 13, 2003 | 2.833 | 2.833 | 2.833 | 2.833 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 2.790 | 2.833 | 2.790 | 2.833 | 15,563 | +0.04(+1.47%) |
Jun 11, 2003 | 2.813 | 2.813 | 2.771 | 2.792 | 41,737 | -0.03(-1.20%) |
Jun 10, 2003 | 2.834 | 2.834 | 2.820 | 2.826 | 6,366 | +0.01(+0.20%) |
Jun 09, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,414 | -0.01(-0.50%) |
Jun 06, 2003 | 2.841 | 2.855 | 2.834 | 2.834 | 18,392 | -0.01(-0.25%) |
Jun 05, 2003 | 2.827 | 2.851 | 2.827 | 2.841 | 12,733 | -0.01(-0.25%) |
Jun 04, 2003 | 2.820 | 2.870 | 2.820 | 2.848 | 72,156 | +0.03(+0.90%) |
Jun 03, 2003 | 2.841 | 2.850 | 2.813 | 2.823 | 48,104 | -0.02(-0.75%) |