Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.639 | 3.729 | 3.617 | 3.706 | 5,299,388 | +0.13(+3.54%) |
Aug 28, 2003 | 3.684 | 3.699 | 3.550 | 3.579 | 13,626,633 | -0.01(-0.42%) |
Aug 27, 2003 | 3.542 | 3.609 | 3.512 | 3.594 | 4,943,216 | +0.05(+1.47%) |
Aug 26, 2003 | 3.415 | 3.542 | 3.371 | 3.542 | 6,156,291 | -0.01(-0.21%) |
Aug 25, 2003 | 3.430 | 3.557 | 3.415 | 3.550 | 4,075,183 | +0.04(+1.28%) |
Aug 22, 2003 | 3.505 | 3.624 | 3.497 | 3.505 | 11,993,020 | +0.07(+2.17%) |
Aug 21, 2003 | 3.281 | 3.445 | 3.281 | 3.430 | 12,345,436 | +0.22(+6.98%) |
Aug 20, 2003 | 3.162 | 3.221 | 3.132 | 3.207 | 2,420,918 | +0.01(+0.47%) |
Aug 19, 2003 | 3.147 | 3.207 | 3.132 | 3.192 | 4,625,934 | +0.05(+1.66%) |
Aug 18, 2003 | 3.020 | 3.192 | 3.020 | 3.139 | 4,368,595 | +0.12(+3.95%) |
Aug 15, 2003 | 3.117 | 3.132 | 3.020 | 3.020 | 2,370,228 | -0.10(-3.11%) |
Aug 14, 2003 | 3.087 | 3.147 | 3.057 | 3.117 | 7,792,184 | +0.07(+2.45%) |
Aug 13, 2003 | 2.946 | 3.072 | 2.923 | 3.042 | 9,957,373 | +0.21(+7.37%) |
Aug 12, 2003 | 2.789 | 2.856 | 2.767 | 2.834 | 4,382,810 | +0.07(+2.70%) |
Aug 11, 2003 | 2.722 | 2.759 | 2.685 | 2.759 | 6,580,317 | +0.04(+1.65%) |
Aug 08, 2003 | 2.834 | 2.834 | 2.685 | 2.714 | 7,487,105 | -0.13(-4.46%) |
Aug 07, 2003 | 2.864 | 2.864 | 2.752 | 2.841 | 9,987,411 | -0.10(-3.30%) |
Aug 06, 2003 | 2.901 | 2.938 | 2.878 | 2.938 | 4,023,420 | -0.04(-1.25%) |
Aug 05, 2003 | 3.005 | 3.020 | 2.953 | 2.975 | 2,970,596 | -0.09(-2.92%) |
Aug 04, 2003 | 3.072 | 3.080 | 3.013 | 3.065 | 1,149,778 | -0.03(-0.96%) |
Aug 01, 2003 | 3.110 | 3.110 | 3.050 | 3.095 | 1,350,795 | +0.00(+0.00%) |
Jul 31, 2003 | 3.110 | 3.132 | 3.080 | 3.095 | 3,609,720 | +0.03(+0.97%) |
Jul 30, 2003 | 3.095 | 3.132 | 3.042 | 3.065 | 4,326,488 | -0.07(-2.38%) |
Jul 29, 2003 | 3.177 | 3.177 | 3.102 | 3.139 | 3,258,376 | -0.05(-1.64%) |
Jul 28, 2003 | 3.229 | 3.236 | 3.154 | 3.192 | 1,811,162 | +0.00(+0.00%) |
Jul 25, 2003 | 3.184 | 3.214 | 3.125 | 3.192 | 3,640,697 | +0.01(+0.47%) |
Jul 24, 2003 | 3.244 | 3.274 | 3.177 | 3.177 | 5,008,121 | +0.04(+1.43%) |
Jul 23, 2003 | 3.169 | 3.169 | 3.117 | 3.132 | 2,273,944 | -0.01(-0.24%) |
Jul 22, 2003 | 3.125 | 3.139 | 3.057 | 3.139 | 2,473,754 | +0.11(+3.69%) |
Jul 21, 2003 | 3.050 | 3.050 | 2.998 | 3.028 | 3,244,430 | -0.09(-2.87%) |
Jul 18, 2003 | 3.147 | 3.147 | 3.057 | 3.117 | 3,092,628 | +0.01(+0.24%) |
Jul 17, 2003 | 3.132 | 3.139 | 3.072 | 3.110 | 5,075,037 | -0.18(-5.44%) |
Jul 16, 2003 | 3.281 | 3.341 | 3.207 | 3.289 | 4,644,843 | +0.07(+2.08%) |
Jul 15, 2003 | 3.177 | 3.318 | 3.177 | 3.221 | 3,635,601 | -0.08(-2.53%) |
Jul 14, 2003 | 3.276 | 3.355 | 3.276 | 3.305 | 3,700,212 | +0.15(+4.77%) |
Jul 11, 2003 | 3.112 | 3.176 | 3.104 | 3.155 | 2,818,851 | +0.06(+1.85%) |
Jul 10, 2003 | 3.119 | 3.226 | 3.083 | 3.097 | 4,725,934 | -0.22(-6.49%) |
Jul 09, 2003 | 3.276 | 3.327 | 3.241 | 3.312 | 5,927,398 | +0.01(+0.43%) |
Jul 08, 2003 | 3.355 | 3.377 | 3.291 | 3.298 | 10,816,243 | -0.09(-2.54%) |
Jul 07, 2003 | 3.269 | 3.398 | 3.269 | 3.384 | 11,231,748 | +0.39(+13.19%) |
Jul 03, 2003 | 3.047 | 3.076 | 2.983 | 2.990 | 3,449,013 | -0.06(-2.11%) |
Jul 02, 2003 | 2.897 | 3.061 | 2.875 | 3.054 | 10,866,315 | +0.23(+8.12%) |
Jul 01, 2003 | 2.739 | 2.825 | 2.717 | 2.825 | 4,464,831 | +0.14(+5.07%) |
Jun 30, 2003 | 2.796 | 2.846 | 2.689 | 2.689 | 6,149,726 | -0.09(-3.10%) |
Jun 27, 2003 | 2.861 | 2.861 | 2.767 | 2.775 | 3,483,324 | -0.08(-2.76%) |
Jun 26, 2003 | 2.868 | 2.897 | 2.832 | 2.853 | 4,293,413 | -0.01(-0.25%) |
Jun 25, 2003 | 2.832 | 2.911 | 2.803 | 2.861 | 6,880,730 | +0.08(+2.84%) |
Jun 24, 2003 | 2.803 | 2.832 | 2.746 | 2.782 | 3,819,327 | -0.02(-0.77%) |
Jun 23, 2003 | 3.004 | 3.004 | 2.760 | 2.803 | 9,695,676 | -0.21(-6.90%) |
Jun 20, 2003 | 3.083 | 3.097 | 2.997 | 3.011 | 4,034,820 | -0.07(-2.33%) |
Jun 19, 2003 | 3.069 | 3.140 | 3.061 | 3.083 | 5,199,044 | +0.06(+2.14%) |
Jun 18, 2003 | 2.975 | 3.061 | 2.975 | 3.018 | 7,183,677 | -0.04(-1.17%) |
Jun 17, 2003 | 2.947 | 3.061 | 2.932 | 3.054 | 5,305,326 | +0.16(+5.45%) |
Jun 16, 2003 | 2.861 | 2.904 | 2.846 | 2.897 | 4,988,432 | +0.02(+0.75%) |
Jun 13, 2003 | 2.911 | 2.918 | 2.853 | 2.875 | 6,488,936 | -0.04(-1.47%) |
Jun 12, 2003 | 2.889 | 2.925 | 2.861 | 2.918 | 3,177,867 | +0.09(+3.30%) |
Jun 11, 2003 | 2.796 | 2.853 | 2.753 | 2.825 | 5,012,840 | -0.11(-3.90%) |
Jun 10, 2003 | 2.904 | 2.940 | 2.853 | 2.940 | 2,347,275 | +0.06(+2.24%) |
Jun 09, 2003 | 2.983 | 2.983 | 2.839 | 2.875 | 4,803,205 | -0.11(-3.84%) |
Jun 06, 2003 | 3.011 | 3.097 | 2.975 | 2.990 | 11,536,507 | +0.07(+2.46%) |
Jun 05, 2003 | 2.868 | 2.947 | 2.853 | 2.918 | 8,097,118 | -0.02(-0.73%) |
Jun 04, 2003 | 2.803 | 2.961 | 2.803 | 2.940 | 6,481,963 | +0.14(+5.13%) |
Jun 03, 2003 | 2.832 | 2.861 | 2.739 | 2.796 | 14,181,848 | -0.15(-5.11%) |