Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.989 | 3.014 | 2.989 | 3.014 | 19,482 | +0.00(+0.12%) |
Aug 28, 2003 | 3.001 | 3.085 | 2.959 | 3.010 | 36,800 | +0.01(+0.30%) |
Aug 27, 2003 | 2.958 | 3.001 | 2.958 | 3.001 | 4,947 | -0.07(-2.42%) |
Aug 26, 2003 | 2.979 | 3.076 | 2.938 | 3.076 | 1,546 | +0.14(+4.71%) |
Aug 25, 2003 | 2.974 | 3.081 | 2.910 | 2.938 | 12,060 | -0.03(-0.92%) |
Aug 22, 2003 | 3.083 | 3.083 | 2.929 | 2.965 | 9,586 | -0.07(-2.39%) |
Aug 21, 2003 | 3.069 | 3.083 | 3.038 | 3.038 | 28,141 | +0.01(+0.24%) |
Aug 20, 2003 | 3.054 | 3.065 | 3.030 | 3.030 | 5,875 | -0.04(-1.42%) |
Aug 19, 2003 | 2.994 | 3.090 | 2.994 | 3.074 | 29,068 | +0.00(+0.00%) |
Aug 18, 2003 | 2.994 | 3.074 | 2.994 | 3.074 | 41,438 | +0.02(+0.54%) |
Aug 15, 2003 | 2.952 | 3.058 | 2.952 | 3.058 | 6,803 | +0.07(+2.50%) |
Aug 14, 2003 | 2.956 | 3.021 | 2.949 | 2.983 | 44,221 | +0.04(+1.36%) |
Aug 13, 2003 | 2.910 | 2.956 | 2.910 | 2.943 | 8,658 | +0.03(+1.06%) |
Aug 12, 2003 | 2.858 | 2.912 | 2.858 | 2.912 | 4,947 | +0.05(+1.65%) |
Aug 11, 2003 | 2.845 | 2.865 | 2.839 | 2.865 | 4,638 | +0.03(+0.96%) |
Aug 08, 2003 | 2.856 | 2.892 | 2.832 | 2.838 | 7,731 | -0.02(-0.64%) |
Aug 07, 2003 | 2.877 | 2.894 | 2.838 | 2.856 | 15,462 | +0.01(+0.51%) |
Aug 06, 2003 | 2.874 | 2.896 | 2.821 | 2.841 | 4,947 | -0.03(-1.14%) |
Aug 05, 2003 | 2.939 | 2.941 | 2.872 | 2.874 | 11,442 | -0.04(-1.25%) |
Aug 04, 2003 | 2.901 | 2.956 | 2.783 | 2.910 | 68,961 | +0.00(+0.00%) |
Aug 01, 2003 | 2.887 | 2.910 | 2.874 | 2.910 | 11,751 | +0.04(+1.39%) |
Jul 31, 2003 | 2.899 | 2.907 | 2.783 | 2.870 | 41,748 | -0.04(-1.38%) |
Jul 30, 2003 | 2.910 | 2.910 | 2.874 | 2.910 | 14,534 | +0.00(+0.00%) |
Jul 29, 2003 | 2.878 | 2.941 | 2.878 | 2.910 | 47,005 | +0.07(+2.56%) |
Jul 28, 2003 | 2.827 | 2.850 | 2.800 | 2.838 | 7,731 | +0.05(+1.89%) |
Jul 25, 2003 | 2.872 | 2.878 | 2.683 | 2.785 | 13,916 | -0.11(-3.71%) |
Jul 24, 2003 | 2.828 | 2.910 | 2.828 | 2.892 | 19,791 | +0.06(+2.25%) |
Jul 23, 2003 | 2.763 | 2.845 | 2.725 | 2.828 | 16,699 | +0.11(+3.87%) |
Jul 22, 2003 | 2.759 | 2.759 | 2.645 | 2.723 | 14,534 | +0.14(+5.35%) |
Jul 21, 2003 | 2.647 | 2.728 | 2.585 | 2.585 | 34,635 | -0.12(-4.31%) |
Jul 18, 2003 | 2.463 | 2.792 | 2.463 | 2.701 | 112,255 | +0.37(+15.93%) |
Jul 17, 2003 | 2.368 | 2.430 | 2.328 | 2.330 | 9,895 | +0.01(+0.47%) |
Jul 16, 2003 | 2.417 | 2.417 | 2.256 | 2.319 | 6,803 | -0.07(-3.04%) |
Jul 15, 2003 | 2.401 | 2.401 | 2.392 | 2.392 | 10,514 | -0.01(-0.38%) |
Jul 14, 2003 | 2.363 | 2.474 | 2.343 | 2.401 | 23,193 | +0.12(+5.35%) |
Jul 11, 2003 | 2.310 | 2.383 | 2.277 | 2.279 | 10,514 | +0.02(+0.80%) |
Jul 10, 2003 | 2.372 | 2.403 | 2.261 | 2.261 | 18,245 | -0.10(-4.16%) |
Jul 09, 2003 | 2.381 | 2.396 | 2.337 | 2.359 | 22,265 | +0.02(+0.86%) |
Jul 08, 2003 | 2.406 | 2.406 | 2.337 | 2.339 | 19,791 | -0.04(-1.83%) |
Jul 07, 2003 | 2.417 | 2.457 | 2.372 | 2.383 | 21,647 | -0.05(-2.24%) |
Jul 03, 2003 | 2.379 | 2.437 | 2.374 | 2.437 | 4,329 | +0.03(+1.36%) |
Jul 02, 2003 | 2.428 | 2.434 | 2.201 | 2.405 | 104,215 | -0.01(-0.60%) |
Jul 01, 2003 | 2.443 | 2.443 | 2.281 | 2.419 | 35,253 | -0.15(-5.74%) |
Jun 30, 2003 | 2.727 | 2.728 | 2.412 | 2.567 | 351,920 | -0.05(-1.80%) |
Jun 27, 2003 | 2.521 | 2.747 | 2.292 | 2.614 | 50,716 | -0.06(-2.18%) |
Jun 26, 2003 | 2.501 | 2.765 | 2.501 | 2.672 | 18,245 | +0.05(+1.87%) |
Jun 25, 2003 | 2.497 | 2.728 | 2.497 | 2.623 | 24,121 | -0.01(-0.35%) |
Jun 24, 2003 | 2.728 | 2.728 | 2.496 | 2.632 | 37,727 | -0.09(-3.34%) |
Jun 23, 2003 | 2.410 | 2.728 | 2.410 | 2.723 | 25,048 | +0.30(+12.56%) |
Jun 20, 2003 | 2.508 | 2.605 | 2.379 | 2.419 | 17,936 | -0.09(-3.62%) |
Jun 19, 2003 | 2.512 | 2.637 | 2.510 | 2.510 | 14,843 | -0.13(-4.83%) |
Jun 18, 2003 | 2.483 | 2.637 | 2.483 | 2.637 | 26,904 | -0.06(-2.23%) |
Jun 17, 2003 | 2.710 | 2.710 | 2.685 | 2.697 | 17,008 | -0.01(-0.47%) |
Jun 16, 2003 | 2.718 | 2.718 | 2.701 | 2.710 | 57,210 | -0.01(-0.33%) |
Jun 13, 2003 | 2.621 | 2.727 | 2.516 | 2.719 | 111,637 | +0.12(+4.69%) |
Jun 12, 2003 | 2.599 | 2.617 | 2.537 | 2.597 | 19,482 | +0.01(+0.21%) |
Jun 11, 2003 | 2.452 | 2.592 | 2.452 | 2.592 | 31,542 | +0.03(+1.06%) |
Jun 10, 2003 | 2.401 | 2.565 | 2.401 | 2.565 | 21,028 | +0.04(+1.44%) |
Jun 09, 2003 | 2.465 | 2.528 | 2.465 | 2.528 | 23,193 | +0.06(+2.51%) |
Jun 06, 2003 | 2.492 | 2.492 | 2.465 | 2.466 | 3,710 | -0.03(-1.38%) |
Jun 05, 2003 | 2.474 | 2.501 | 2.450 | 2.501 | 21,337 | +0.03(+1.10%) |
Jun 04, 2003 | 2.441 | 2.474 | 2.439 | 2.474 | 34,326 | +0.02(+0.74%) |
Jun 03, 2003 | 2.421 | 2.456 | 2.421 | 2.456 | 69,889 | +0.03(+1.43%) |