Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.576 | 3.599 | 3.505 | 3.592 | 7,154,460 | +0.02(+0.44%) |
Aug 28, 2003 | 3.540 | 3.580 | 3.493 | 3.576 | 8,698,781 | +0.04(+1.22%) |
Aug 27, 2003 | 3.438 | 3.540 | 3.434 | 3.533 | 9,541,484 | +0.10(+2.86%) |
Aug 26, 2003 | 3.415 | 3.438 | 3.387 | 3.434 | 6,237,020 | +0.04(+1.04%) |
Aug 25, 2003 | 3.383 | 3.415 | 3.348 | 3.399 | 4,670,583 | +0.05(+1.53%) |
Aug 22, 2003 | 3.422 | 3.430 | 3.324 | 3.348 | 7,936,661 | -0.01(-0.23%) |
Aug 21, 2003 | 3.379 | 3.426 | 3.336 | 3.356 | 6,387,257 | +0.01(+0.24%) |
Aug 20, 2003 | 3.261 | 3.383 | 3.257 | 3.348 | 6,478,772 | +0.09(+2.78%) |
Aug 19, 2003 | 3.230 | 3.300 | 3.214 | 3.257 | 7,582,294 | +0.03(+0.98%) |
Aug 18, 2003 | 3.178 | 3.241 | 3.163 | 3.226 | 7,479,339 | +0.04(+1.36%) |
Aug 15, 2003 | 3.241 | 3.241 | 3.151 | 3.182 | 6,788,907 | -0.06(-1.94%) |
Aug 14, 2003 | 3.261 | 3.285 | 3.222 | 3.245 | 12,186,021 | -0.01(-0.36%) |
Aug 13, 2003 | 3.265 | 3.285 | 3.186 | 3.257 | 11,387,042 | -0.03(-0.84%) |
Aug 12, 2003 | 3.210 | 3.285 | 3.092 | 3.285 | 30,985,290 | +0.19(+6.23%) |
Aug 11, 2003 | 3.029 | 3.108 | 2.990 | 3.092 | 11,077,923 | +0.10(+3.42%) |
Aug 08, 2003 | 3.037 | 3.068 | 2.950 | 2.990 | 21,295,094 | +0.23(+8.26%) |
Aug 07, 2003 | 2.675 | 2.773 | 2.659 | 2.762 | 12,554,370 | +0.12(+4.46%) |
Aug 06, 2003 | 2.553 | 2.647 | 2.494 | 2.643 | 13,899,390 | +0.16(+6.50%) |
Aug 05, 2003 | 2.427 | 2.581 | 2.404 | 2.482 | 8,986,545 | +0.04(+1.77%) |
Aug 04, 2003 | 2.557 | 2.577 | 2.380 | 2.439 | 14,515,593 | -0.13(-5.05%) |
Aug 01, 2003 | 2.498 | 2.636 | 2.490 | 2.569 | 10,702,457 | +0.07(+2.83%) |
Jul 31, 2003 | 2.557 | 2.577 | 2.478 | 2.498 | 14,231,895 | -0.08(-3.20%) |
Jul 30, 2003 | 2.722 | 2.730 | 2.557 | 2.581 | 8,181,465 | -0.11(-4.09%) |
Jul 29, 2003 | 2.691 | 2.734 | 2.655 | 2.691 | 5,753,514 | +0.01(+0.29%) |
Jul 28, 2003 | 2.754 | 2.758 | 2.683 | 2.683 | 6,533,936 | -0.05(-1.87%) |
Jul 25, 2003 | 2.695 | 2.754 | 2.655 | 2.734 | 7,502,981 | +0.04(+1.46%) |
Jul 24, 2003 | 2.754 | 2.769 | 2.663 | 2.695 | 7,870,821 | -0.06(-2.00%) |
Jul 23, 2003 | 2.876 | 2.876 | 2.718 | 2.750 | 8,345,938 | -0.11(-3.85%) |
Jul 22, 2003 | 2.714 | 2.868 | 2.714 | 2.860 | 11,016,151 | +0.15(+5.36%) |
Jul 21, 2003 | 2.687 | 2.750 | 2.675 | 2.714 | 7,744,734 | +0.02(+0.88%) |
Jul 18, 2003 | 2.695 | 2.746 | 2.651 | 2.691 | 7,595,513 | +0.02(+0.88%) |
Jul 17, 2003 | 2.636 | 2.746 | 2.529 | 2.667 | 16,799,662 | -0.06(-2.02%) |
Jul 16, 2003 | 2.966 | 2.970 | 2.675 | 2.722 | 20,465,610 | -0.25(-8.47%) |
Jul 15, 2003 | 3.037 | 3.076 | 2.946 | 2.974 | 7,560,686 | -0.07(-2.33%) |
Jul 14, 2003 | 3.092 | 3.119 | 3.041 | 3.045 | 6,638,670 | -0.02(-0.64%) |
Jul 11, 2003 | 3.053 | 3.092 | 3.045 | 3.064 | 7,340,541 | +0.03(+0.91%) |
Jul 10, 2003 | 3.029 | 3.041 | 2.931 | 3.037 | 11,037,504 | -0.01(-0.39%) |
Jul 09, 2003 | 3.033 | 3.080 | 3.033 | 3.049 | 8,733,353 | -0.02(-0.51%) |
Jul 08, 2003 | 3.009 | 3.108 | 3.009 | 3.064 | 8,029,448 | -0.01(-0.38%) |
Jul 07, 2003 | 3.001 | 3.104 | 3.001 | 3.076 | 5,852,910 | +0.09(+2.89%) |
Jul 03, 2003 | 3.025 | 3.045 | 2.950 | 2.990 | 3,945,070 | -0.06(-1.94%) |
Jul 02, 2003 | 2.970 | 3.088 | 2.970 | 3.049 | 6,762,724 | +0.06(+2.11%) |
Jul 01, 2003 | 3.041 | 3.068 | 2.970 | 2.986 | 10,290,129 | -0.12(-3.92%) |
Jun 30, 2003 | 3.092 | 3.135 | 3.084 | 3.108 | 8,098,084 | +0.01(+0.38%) |
Jun 27, 2003 | 3.119 | 3.182 | 3.096 | 3.096 | 5,652,084 | -0.01(-0.38%) |
Jun 26, 2003 | 3.049 | 3.155 | 3.049 | 3.108 | 8,121,217 | +0.04(+1.28%) |
Jun 25, 2003 | 2.990 | 3.139 | 2.990 | 3.068 | 7,559,161 | +0.08(+2.63%) |
Jun 24, 2003 | 2.962 | 3.045 | 2.911 | 2.990 | 8,418,134 | +0.02(+0.80%) |
Jun 23, 2003 | 3.186 | 3.206 | 2.911 | 2.966 | 21,656,072 | -0.28(-8.61%) |
Jun 20, 2003 | 3.336 | 3.359 | 3.245 | 3.245 | 8,509,903 | -0.09(-2.71%) |
Jun 19, 2003 | 3.359 | 3.379 | 3.300 | 3.336 | 7,955,473 | -0.01(-0.35%) |
Jun 18, 2003 | 3.273 | 3.348 | 3.186 | 3.348 | 13,290,813 | +0.07(+2.16%) |
Jun 17, 2003 | 3.344 | 3.371 | 3.265 | 3.277 | 6,989,733 | -0.07(-2.00%) |
Jun 16, 2003 | 3.285 | 3.383 | 3.234 | 3.344 | 8,479,907 | +0.03(+0.95%) |
Jun 13, 2003 | 3.438 | 3.442 | 3.210 | 3.312 | 10,697,627 | -0.13(-3.66%) |
Jun 12, 2003 | 3.474 | 3.481 | 3.391 | 3.438 | 7,743,463 | -0.01(-0.34%) |
Jun 11, 2003 | 3.352 | 3.450 | 3.312 | 3.450 | 8,747,589 | +0.14(+4.28%) |
Jun 10, 2003 | 3.391 | 3.462 | 3.249 | 3.308 | 13,719,410 | -0.07(-2.10%) |
Jun 09, 2003 | 3.481 | 3.481 | 3.265 | 3.379 | 12,201,782 | -0.06(-1.60%) |
Jun 06, 2003 | 3.529 | 3.556 | 3.387 | 3.434 | 17,127,336 | -0.01(-0.23%) |
Jun 05, 2003 | 3.352 | 3.462 | 3.296 | 3.442 | 14,720,485 | +0.07(+1.98%) |
Jun 04, 2003 | 3.127 | 3.375 | 3.123 | 3.375 | 20,520,774 | +0.24(+7.79%) |
Jun 03, 2003 | 3.159 | 3.167 | 3.072 | 3.131 | 8,400,848 | -0.03(-1.00%) |