Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.690 | 2.736 | 2.658 | 2.723 | 22,985,630 | +0.07(+2.71%) |
Aug 28, 2003 | 2.618 | 2.664 | 2.593 | 2.651 | 14,940,425 | +0.05(+1.92%) |
Aug 27, 2003 | 2.592 | 2.614 | 2.575 | 2.601 | 8,281,353 | +0.00(+0.07%) |
Aug 26, 2003 | 2.590 | 2.605 | 2.541 | 2.599 | 13,495,906 | -0.01(-0.29%) |
Aug 25, 2003 | 2.546 | 2.608 | 2.544 | 2.607 | 8,559,206 | +0.04(+1.42%) |
Aug 22, 2003 | 2.615 | 2.632 | 2.561 | 2.571 | 11,902,816 | -0.03(-1.22%) |
Aug 21, 2003 | 2.609 | 2.616 | 2.574 | 2.602 | 8,543,045 | +0.00(+0.00%) |
Aug 20, 2003 | 2.592 | 2.608 | 2.578 | 2.602 | 9,268,172 | +0.01(+0.37%) |
Aug 19, 2003 | 2.628 | 2.631 | 2.571 | 2.593 | 9,775,396 | -0.02(-0.73%) |
Aug 18, 2003 | 2.593 | 2.616 | 2.583 | 2.612 | 8,754,693 | +0.03(+1.26%) |
Aug 15, 2003 | 2.583 | 2.618 | 2.560 | 2.579 | 5,383,453 | -0.01(-0.22%) |
Aug 14, 2003 | 2.547 | 2.603 | 2.523 | 2.585 | 11,990,395 | +0.04(+1.66%) |
Aug 13, 2003 | 2.563 | 2.571 | 2.532 | 2.543 | 10,406,689 | -0.01(-0.53%) |
Aug 12, 2003 | 2.523 | 2.562 | 2.518 | 2.556 | 7,607,835 | +0.02(+0.91%) |
Aug 11, 2003 | 2.502 | 2.562 | 2.499 | 2.533 | 11,355,453 | +0.02(+0.88%) |
Aug 08, 2003 | 2.497 | 2.545 | 2.494 | 2.511 | 11,046,844 | +0.01(+0.23%) |
Aug 07, 2003 | 2.503 | 2.542 | 2.494 | 2.505 | 12,288,578 | -0.00(-0.04%) |
Aug 06, 2003 | 2.517 | 2.566 | 2.496 | 2.506 | 15,147,380 | -0.02(-0.65%) |
Aug 05, 2003 | 2.596 | 2.604 | 2.517 | 2.523 | 18,350,240 | -0.06(-2.41%) |
Aug 04, 2003 | 2.590 | 2.629 | 2.518 | 2.585 | 17,354,038 | -0.02(-0.59%) |
Aug 01, 2003 | 2.628 | 2.640 | 2.577 | 2.600 | 18,528,524 | -0.02(-0.80%) |
Jul 31, 2003 | 2.594 | 2.663 | 2.574 | 2.621 | 29,128,616 | +0.04(+1.71%) |
Jul 30, 2003 | 2.570 | 2.620 | 2.547 | 2.577 | 14,848,676 | +0.05(+1.86%) |
Jul 29, 2003 | 2.565 | 2.575 | 2.500 | 2.530 | 15,543,046 | -0.02(-0.86%) |
Jul 28, 2003 | 2.573 | 2.580 | 2.523 | 2.552 | 10,358,208 | -0.01(-0.34%) |
Jul 25, 2003 | 2.497 | 2.573 | 2.483 | 2.561 | 18,023,386 | +0.03(+1.17%) |
Jul 24, 2003 | 2.612 | 2.614 | 2.527 | 2.531 | 19,854,188 | -0.04(-1.68%) |
Jul 23, 2003 | 2.571 | 2.589 | 2.532 | 2.574 | 12,483,543 | -0.00(-0.19%) |
Jul 22, 2003 | 2.545 | 2.633 | 2.524 | 2.579 | 19,622,210 | +0.02(+0.71%) |
Jul 21, 2003 | 2.527 | 2.564 | 2.503 | 2.561 | 16,628,390 | +0.01(+0.23%) |
Jul 18, 2003 | 2.551 | 2.571 | 2.503 | 2.555 | 15,597,261 | +0.03(+1.18%) |
Jul 17, 2003 | 2.560 | 2.586 | 2.518 | 2.525 | 14,964,926 | -0.06(-2.19%) |
Jul 16, 2003 | 2.542 | 2.592 | 2.531 | 2.582 | 17,645,444 | +0.04(+1.66%) |
Jul 15, 2003 | 2.599 | 2.617 | 2.530 | 2.540 | 16,921,882 | -0.03(-1.30%) |
Jul 14, 2003 | 2.592 | 2.637 | 2.566 | 2.573 | 16,846,814 | -0.00(-0.07%) |
Jul 11, 2003 | 2.563 | 2.590 | 2.545 | 2.575 | 10,166,891 | +0.02(+0.68%) |
Jul 10, 2003 | 2.575 | 2.601 | 2.517 | 2.558 | 16,607,538 | -0.04(-1.70%) |
Jul 09, 2003 | 2.606 | 2.618 | 2.580 | 2.602 | 13,359,847 | -0.02(-0.70%) |
Jul 08, 2003 | 2.599 | 2.632 | 2.560 | 2.620 | 18,622,880 | +0.00(+0.15%) |
Jul 07, 2003 | 2.588 | 2.622 | 2.566 | 2.617 | 19,143,658 | +0.06(+2.29%) |
Jul 03, 2003 | 2.532 | 2.617 | 2.532 | 2.558 | 15,234,959 | -0.03(-1.11%) |
Jul 02, 2003 | 2.495 | 2.599 | 2.480 | 2.587 | 67,156,320 | +0.16(+6.47%) |
Jul 01, 2003 | 2.393 | 2.463 | 2.377 | 2.430 | 40,255,740 | +0.07(+3.18%) |
Jun 30, 2003 | 2.317 | 2.406 | 2.314 | 2.355 | 18,814,196 | +0.00(+0.04%) |
Jun 27, 2003 | 2.345 | 2.375 | 2.321 | 2.354 | 17,425,426 | +0.01(+0.37%) |
Jun 26, 2003 | 2.335 | 2.348 | 2.299 | 2.345 | 13,788,876 | +0.03(+1.49%) |
Jun 25, 2003 | 2.320 | 2.337 | 2.302 | 2.311 | 17,095,474 | +0.00(+0.17%) |
Jun 24, 2003 | 2.326 | 2.327 | 2.297 | 2.307 | 14,701,670 | -0.00(-0.12%) |
Jun 23, 2003 | 2.326 | 2.338 | 2.278 | 2.310 | 13,537,610 | +0.01(+0.25%) |
Jun 20, 2003 | 2.349 | 2.359 | 2.297 | 2.304 | 21,169,946 | -0.01(-0.62%) |
Jun 19, 2003 | 2.331 | 2.340 | 2.299 | 2.318 | 13,119,007 | +0.00(+0.04%) |
Jun 18, 2003 | 2.340 | 2.340 | 2.301 | 2.317 | 25,905,946 | -0.03(-1.19%) |
Jun 17, 2003 | 2.388 | 2.388 | 2.316 | 2.345 | 20,397,382 | -0.03(-1.25%) |
Jun 16, 2003 | 2.301 | 2.393 | 2.301 | 2.375 | 20,841,006 | +0.07(+3.25%) |
Jun 13, 2003 | 2.321 | 2.327 | 2.297 | 2.300 | 16,442,808 | -0.02(-0.75%) |
Jun 12, 2003 | 2.336 | 2.347 | 2.300 | 2.317 | 15,281,354 | -0.02(-0.74%) |
Jun 11, 2003 | 2.328 | 2.342 | 2.305 | 2.335 | 15,137,997 | -0.01(-0.25%) |
Jun 10, 2003 | 2.362 | 2.362 | 2.313 | 2.340 | 11,763,108 | +0.01(+0.29%) |
Jun 09, 2003 | 2.333 | 2.355 | 2.310 | 2.334 | 12,826,037 | -0.01(-0.61%) |
Jun 06, 2003 | 2.390 | 2.442 | 2.331 | 2.348 | 28,925,308 | -0.02(-0.65%) |
Jun 05, 2003 | 2.315 | 2.374 | 2.301 | 2.363 | 18,230,864 | +0.03(+1.11%) |
Jun 04, 2003 | 2.340 | 2.351 | 2.314 | 2.337 | 13,782,620 | -0.00(-0.20%) |
Jun 03, 2003 | 2.339 | 2.398 | 2.315 | 2.342 | 12,067,026 | -0.01(-0.29%) |