Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.747 | 2.764 | 2.718 | 2.718 | 179,964 | -0.00(-0.17%) |
Aug 28, 2003 | 2.693 | 2.795 | 2.678 | 2.723 | 390,030 | +0.05(+1.69%) |
Aug 27, 2003 | 2.654 | 2.701 | 2.645 | 2.678 | 134,493 | +0.01(+0.29%) |
Aug 26, 2003 | 2.662 | 2.684 | 2.620 | 2.670 | 319,581 | +0.00(+0.00%) |
Aug 25, 2003 | 2.561 | 2.690 | 2.561 | 2.670 | 185,088 | +0.10(+3.95%) |
Aug 22, 2003 | 2.640 | 2.662 | 2.533 | 2.569 | 131,931 | -0.07(-2.55%) |
Aug 21, 2003 | 2.647 | 2.647 | 2.594 | 2.636 | 164,594 | +0.00(+0.18%) |
Aug 20, 2003 | 2.576 | 2.662 | 2.529 | 2.631 | 395,794 | +0.07(+2.68%) |
Aug 19, 2003 | 2.553 | 2.569 | 2.529 | 2.562 | 105,673 | +0.00(+0.06%) |
Aug 18, 2003 | 2.561 | 2.586 | 2.483 | 2.561 | 270,907 | +0.01(+0.24%) |
Aug 15, 2003 | 2.512 | 2.584 | 2.512 | 2.554 | 90,302 | +0.03(+1.36%) |
Aug 14, 2003 | 2.544 | 2.544 | 2.467 | 2.520 | 163,313 | -0.02(-0.86%) |
Aug 13, 2003 | 2.537 | 2.544 | 2.514 | 2.542 | 758,926 | +0.01(+0.49%) |
Aug 12, 2003 | 2.548 | 2.548 | 2.514 | 2.529 | 562,950 | -0.02(-0.67%) |
Aug 11, 2003 | 2.520 | 2.550 | 2.511 | 2.547 | 287,559 | +0.04(+1.68%) |
Aug 08, 2003 | 2.514 | 2.523 | 2.494 | 2.505 | 440,625 | +0.01(+0.25%) |
Aug 07, 2003 | 2.490 | 2.514 | 2.458 | 2.498 | 613,545 | +0.00(+0.00%) |
Aug 06, 2003 | 2.495 | 2.512 | 2.458 | 2.498 | 265,784 | +0.01(+0.50%) |
Aug 05, 2003 | 2.490 | 2.503 | 2.470 | 2.486 | 249,132 | -0.01(-0.38%) |
Aug 04, 2003 | 2.522 | 2.522 | 2.470 | 2.495 | 185,088 | -0.02(-0.87%) |
Aug 01, 2003 | 2.545 | 2.559 | 2.439 | 2.517 | 699,365 | -0.04(-1.65%) |
Jul 31, 2003 | 2.522 | 2.581 | 2.522 | 2.559 | 318,941 | +0.03(+1.17%) |
Jul 30, 2003 | 2.584 | 2.592 | 2.525 | 2.529 | 317,019 | -0.04(-1.52%) |
Jul 29, 2003 | 2.650 | 2.651 | 2.505 | 2.569 | 511,715 | -0.07(-2.78%) |
Jul 28, 2003 | 2.537 | 2.693 | 2.526 | 2.642 | 822,330 | +0.08(+3.23%) |
Jul 25, 2003 | 2.445 | 2.576 | 2.445 | 2.559 | 842,184 | +0.12(+4.73%) |
Jul 24, 2003 | 2.498 | 2.514 | 2.420 | 2.444 | 338,795 | -0.04(-1.45%) |
Jul 23, 2003 | 2.498 | 2.519 | 2.470 | 2.480 | 219,672 | -0.01(-0.44%) |
Jul 22, 2003 | 2.515 | 2.536 | 2.490 | 2.490 | 1,344,292 | -0.02(-0.99%) |
Jul 21, 2003 | 2.514 | 2.523 | 2.498 | 2.515 | 298,447 | -0.01(-0.43%) |
Jul 18, 2003 | 2.529 | 2.551 | 2.473 | 2.526 | 895,981 | -0.02(-0.74%) |
Jul 17, 2003 | 2.656 | 2.656 | 2.544 | 2.545 | 413,086 | -0.11(-4.17%) |
Jul 16, 2003 | 2.732 | 2.732 | 2.623 | 2.656 | 517,479 | -0.08(-2.80%) |
Jul 15, 2003 | 2.779 | 2.779 | 2.695 | 2.732 | 575,119 | -0.03(-1.13%) |
Jul 14, 2003 | 2.811 | 2.811 | 2.736 | 2.764 | 463,041 | -0.02(-0.84%) |
Jul 11, 2003 | 2.807 | 2.807 | 2.693 | 2.787 | 536,051 | -0.02(-0.83%) |
Jul 10, 2003 | 2.795 | 2.826 | 2.764 | 2.811 | 799,915 | +0.00(+0.00%) |
Jul 09, 2003 | 2.840 | 2.992 | 2.795 | 2.811 | 2,366,441 | -0.03(-1.04%) |
Jul 08, 2003 | 2.825 | 2.857 | 2.823 | 2.840 | 182,526 | +0.02(+0.55%) |
Jul 07, 2003 | 2.795 | 2.825 | 2.779 | 2.825 | 339,435 | +0.05(+1.63%) |
Jul 03, 2003 | 2.803 | 2.811 | 2.765 | 2.779 | 96,066 | -0.04(-1.39%) |
Jul 02, 2003 | 2.798 | 2.826 | 2.779 | 2.818 | 183,807 | +0.02(+0.56%) |
Jul 01, 2003 | 2.865 | 2.875 | 2.801 | 2.803 | 329,828 | -0.05(-1.64%) |
Jun 30, 2003 | 2.859 | 2.876 | 2.831 | 2.850 | 586,006 | -0.01(-0.33%) |
Jun 27, 2003 | 2.857 | 2.959 | 2.857 | 2.859 | 257,458 | -0.01(-0.43%) |
Jun 26, 2003 | 2.814 | 2.892 | 2.811 | 2.871 | 154,347 | +0.06(+2.11%) |
Jun 25, 2003 | 2.790 | 2.818 | 2.790 | 2.812 | 398,356 | +0.01(+0.50%) |
Jun 24, 2003 | 2.806 | 2.817 | 2.779 | 2.798 | 272,829 | -0.01(-0.22%) |
Jun 23, 2003 | 2.795 | 2.834 | 2.787 | 2.804 | 553,984 | +0.02(+0.62%) |
Jun 20, 2003 | 2.798 | 2.826 | 2.787 | 2.787 | 537,973 | -0.02(-0.78%) |
Jun 19, 2003 | 2.764 | 2.818 | 2.764 | 2.809 | 454,715 | +0.04(+1.30%) |
Jun 18, 2003 | 2.725 | 2.806 | 2.725 | 2.773 | 376,581 | +0.04(+1.37%) |
Jun 17, 2003 | 2.686 | 2.786 | 2.668 | 2.736 | 340,716 | +0.06(+2.40%) |
Jun 16, 2003 | 2.615 | 2.689 | 2.615 | 2.672 | 742,915 | +0.06(+2.15%) |
Jun 13, 2003 | 2.670 | 2.676 | 2.615 | 2.615 | 308,053 | -0.05(-2.05%) |
Jun 12, 2003 | 2.653 | 2.701 | 2.653 | 2.670 | 376,581 | +0.02(+0.65%) |
Jun 11, 2003 | 2.654 | 2.667 | 2.647 | 2.653 | 283,076 | -0.02(-0.64%) |
Jun 10, 2003 | 2.622 | 2.686 | 2.622 | 2.670 | 236,323 | +0.05(+1.85%) |
Jun 09, 2003 | 2.667 | 2.668 | 2.623 | 2.622 | 432,299 | -0.06(-2.10%) |
Jun 06, 2003 | 2.725 | 2.732 | 2.678 | 2.678 | 773,016 | -0.02(-0.92%) |
Jun 05, 2003 | 2.672 | 2.709 | 2.672 | 2.703 | 688,477 | +0.03(+1.23%) |
Jun 04, 2003 | 2.675 | 2.700 | 2.670 | 2.670 | 291,402 | +0.00(+0.00%) |
Jun 03, 2003 | 2.670 | 2.704 | 2.656 | 2.670 | 582,804 | +0.01(+0.47%) |