Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.102 | 3.278 | 3.102 | 3.121 | 182,916 | +0.02(+0.60%) |
Aug 28, 2003 | 3.167 | 3.427 | 3.010 | 3.102 | 589,242 | -0.09(-2.90%) |
Aug 27, 2003 | 3.010 | 3.195 | 2.945 | 3.195 | 669,362 | +0.19(+6.15%) |
Aug 26, 2003 | 2.899 | 3.010 | 2.889 | 3.010 | 180,109 | +0.11(+3.83%) |
Aug 25, 2003 | 2.852 | 2.926 | 2.852 | 2.899 | 57,336 | +0.03(+0.97%) |
Aug 22, 2003 | 3.102 | 3.102 | 2.871 | 2.871 | 262,821 | -0.21(-6.91%) |
Aug 21, 2003 | 2.945 | 3.102 | 2.945 | 3.084 | 292,515 | +0.15(+5.05%) |
Aug 20, 2003 | 2.936 | 3.001 | 2.806 | 2.936 | 213,150 | +0.00(+0.00%) |
Aug 19, 2003 | 2.788 | 2.945 | 2.788 | 2.936 | 252,671 | +0.08(+2.92%) |
Aug 18, 2003 | 2.778 | 2.945 | 2.751 | 2.852 | 209,155 | +0.16(+5.84%) |
Aug 15, 2003 | 2.732 | 2.760 | 2.695 | 2.695 | 42,543 | -0.01(-0.34%) |
Aug 14, 2003 | 2.778 | 2.797 | 2.695 | 2.704 | 92,106 | -0.08(-2.99%) |
Aug 13, 2003 | 2.871 | 3.001 | 2.760 | 2.788 | 337,218 | -0.06(-2.27%) |
Aug 12, 2003 | 2.751 | 2.852 | 2.695 | 2.852 | 253,427 | +0.16(+5.84%) |
Aug 11, 2003 | 2.500 | 2.778 | 2.463 | 2.695 | 191,231 | +0.19(+7.38%) |
Aug 08, 2003 | 2.593 | 2.593 | 2.500 | 2.510 | 252,995 | -0.04(-1.45%) |
Aug 07, 2003 | 2.630 | 2.732 | 2.528 | 2.547 | 207,967 | -0.10(-3.85%) |
Aug 06, 2003 | 2.778 | 2.778 | 2.565 | 2.649 | 386,349 | -0.10(-3.70%) |
Aug 05, 2003 | 2.954 | 2.964 | 2.751 | 2.751 | 360,650 | -0.02(-0.67%) |
Aug 04, 2003 | 2.871 | 2.871 | 2.686 | 2.769 | 337,866 | -0.03(-0.99%) |
Aug 01, 2003 | 2.917 | 2.917 | 2.788 | 2.797 | 324,045 | -0.10(-3.51%) |
Jul 31, 2003 | 3.121 | 3.325 | 2.825 | 2.899 | 997,187 | -0.13(-4.28%) |
Jul 30, 2003 | 2.713 | 3.102 | 2.713 | 3.028 | 1,111,645 | +0.31(+11.60%) |
Jul 29, 2003 | 2.547 | 2.732 | 2.547 | 2.713 | 864,913 | +0.20(+8.12%) |
Jul 28, 2003 | 2.362 | 2.556 | 2.362 | 2.510 | 385,593 | +0.04(+1.50%) |
Jul 25, 2003 | 2.500 | 2.584 | 2.371 | 2.473 | 540,435 | +0.09(+3.89%) |
Jul 24, 2003 | 2.732 | 2.732 | 2.278 | 2.380 | 1,486,981 | -0.34(-12.59%) |
Jul 23, 2003 | 2.778 | 2.852 | 2.695 | 2.723 | 379,330 | -0.09(-3.29%) |
Jul 22, 2003 | 2.713 | 2.825 | 2.630 | 2.815 | 655,541 | +0.19(+7.42%) |
Jul 21, 2003 | 2.871 | 2.917 | 2.491 | 2.621 | 1,351,683 | -0.26(-9.00%) |
Jul 18, 2003 | 2.871 | 3.139 | 2.862 | 2.880 | 889,532 | -0.04(-1.27%) |
Jul 17, 2003 | 3.241 | 3.241 | 2.880 | 2.917 | 1,105,922 | -0.40(-12.01%) |
Jul 16, 2003 | 3.584 | 3.584 | 3.223 | 3.315 | 917,930 | -0.28(-7.73%) |
Jul 15, 2003 | 3.241 | 3.649 | 3.241 | 3.593 | 1,339,481 | +0.31(+9.30%) |
Jul 14, 2003 | 3.519 | 3.769 | 3.214 | 3.288 | 1,535,355 | -0.14(-4.05%) |
Jul 11, 2003 | 4.251 | 4.445 | 3.427 | 3.427 | 3,582,748 | -0.41(-10.63%) |
Jul 10, 2003 | 4.816 | 4.816 | 3.538 | 3.834 | 6,151,465 | -0.94(-19.61%) |
Jul 09, 2003 | 5.112 | 5.140 | 4.455 | 4.769 | 2,752,604 | -0.34(-6.70%) |
Jul 08, 2003 | 4.353 | 5.557 | 4.260 | 5.112 | 3,089,068 | +0.67(+15.00%) |
Jul 07, 2003 | 3.658 | 4.445 | 3.649 | 4.445 | 1,289,595 | +0.74(+20.00%) |
Jul 03, 2003 | 3.519 | 3.917 | 3.491 | 3.704 | 1,073,960 | +0.05(+1.27%) |
Jul 02, 2003 | 3.843 | 3.936 | 3.566 | 3.658 | 708,343 | -0.15(-3.89%) |
Jul 01, 2003 | 4.158 | 4.167 | 3.751 | 3.806 | 834,678 | -0.28(-6.80%) |
Jun 30, 2003 | 3.936 | 4.112 | 3.890 | 4.084 | 1,760,492 | +0.14(+3.52%) |
Jun 27, 2003 | 4.167 | 4.167 | 3.769 | 3.945 | 1,390,447 | -0.22(-5.33%) |
Jun 26, 2003 | 3.704 | 4.306 | 3.102 | 4.167 | 4,411,596 | +0.51(+13.92%) |
Jun 25, 2003 | 3.408 | 3.936 | 3.269 | 3.658 | 3,056,026 | +0.27(+7.92%) |
Jun 24, 2003 | 2.908 | 3.519 | 2.778 | 3.390 | 3,073,950 | +0.47(+16.19%) |
Jun 23, 2003 | 2.964 | 3.010 | 2.760 | 2.917 | 418,203 | -0.10(-3.37%) |
Jun 20, 2003 | 3.112 | 3.149 | 2.954 | 3.019 | 328,364 | -0.08(-2.69%) |
Jun 19, 2003 | 2.991 | 3.130 | 2.908 | 3.102 | 585,786 | +0.09(+3.08%) |
Jun 18, 2003 | 3.038 | 3.047 | 2.825 | 3.010 | 227,080 | -0.04(-1.22%) |
Jun 17, 2003 | 3.010 | 3.102 | 3.010 | 3.047 | 402,114 | +0.06(+1.86%) |
Jun 16, 2003 | 2.713 | 2.991 | 2.713 | 2.991 | 529,421 | +0.28(+10.24%) |
Jun 13, 2003 | 2.760 | 2.843 | 2.667 | 2.713 | 230,967 | -0.06(-2.01%) |
Jun 12, 2003 | 2.917 | 2.917 | 2.741 | 2.769 | 444,334 | +0.03(+1.01%) |
Jun 11, 2003 | 2.825 | 2.871 | 2.741 | 2.741 | 311,519 | -0.15(-5.13%) |
Jun 10, 2003 | 2.899 | 2.899 | 2.806 | 2.889 | 202,244 | +0.01(+0.32%) |
Jun 09, 2003 | 3.010 | 3.056 | 2.843 | 2.880 | 265,628 | -0.13(-4.31%) |
Jun 06, 2003 | 3.214 | 3.214 | 2.945 | 3.010 | 389,156 | -0.11(-3.56%) |
Jun 05, 2003 | 3.010 | 3.241 | 2.982 | 3.121 | 462,150 | +0.08(+2.74%) |
Jun 04, 2003 | 3.241 | 3.288 | 2.982 | 3.038 | 383,110 | -0.21(-6.55%) |
Jun 03, 2003 | 2.945 | 3.315 | 2.862 | 3.251 | 527,910 | +0.31(+10.38%) |