Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.181 | 2.207 | 2.171 | 2.200 | 2,911,430 | +0.02(+0.81%) |
Aug 28, 2003 | 2.174 | 2.183 | 2.146 | 2.183 | 4,006,685 | -0.01(-0.32%) |
Aug 27, 2003 | 2.150 | 2.191 | 2.150 | 2.190 | 5,264,473 | +0.04(+1.64%) |
Aug 26, 2003 | 2.159 | 2.164 | 2.129 | 2.154 | 4,152,795 | -0.00(-0.23%) |
Aug 25, 2003 | 2.164 | 2.180 | 2.138 | 2.159 | 6,351,800 | -0.02(-0.73%) |
Aug 22, 2003 | 2.186 | 2.205 | 2.162 | 2.175 | 4,830,109 | -0.01(-0.51%) |
Aug 21, 2003 | 2.160 | 2.194 | 2.130 | 2.186 | 9,168,090 | -0.01(-0.34%) |
Aug 20, 2003 | 2.205 | 2.206 | 2.189 | 2.194 | 3,233,664 | -0.01(-0.54%) |
Aug 19, 2003 | 2.186 | 2.210 | 2.176 | 2.205 | 7,625,445 | +0.02(+0.89%) |
Aug 18, 2003 | 2.163 | 2.190 | 2.152 | 2.186 | 6,670,636 | +0.03(+1.31%) |
Aug 15, 2003 | 2.163 | 2.173 | 2.148 | 2.158 | 4,298,904 | +0.04(+1.69%) |
Aug 14, 2003 | 2.119 | 2.126 | 2.097 | 2.122 | 2,522,937 | +0.00(+0.15%) |
Aug 13, 2003 | 2.132 | 2.132 | 2.110 | 2.119 | 2,850,268 | -0.02(-0.89%) |
Aug 12, 2003 | 2.088 | 2.146 | 2.069 | 2.138 | 4,586,593 | +0.05(+2.50%) |
Aug 11, 2003 | 2.074 | 2.086 | 2.065 | 2.086 | 3,442,635 | +0.01(+0.25%) |
Aug 08, 2003 | 2.073 | 2.090 | 2.059 | 2.081 | 3,034,321 | +0.01(+0.34%) |
Aug 07, 2003 | 2.050 | 2.079 | 2.044 | 2.073 | 3,545,138 | +0.02(+1.16%) |
Aug 06, 2003 | 2.031 | 2.059 | 2.030 | 2.050 | 3,975,538 | +0.01(+0.35%) |
Aug 05, 2003 | 2.090 | 2.090 | 2.042 | 2.043 | 3,708,237 | -0.03(-1.55%) |
Aug 04, 2003 | 2.077 | 2.090 | 2.046 | 2.075 | 4,991,509 | -0.00(-0.11%) |
Aug 01, 2003 | 2.044 | 2.093 | 2.013 | 2.077 | 5,633,711 | +0.03(+1.55%) |
Jul 31, 2003 | 1.956 | 2.053 | 1.953 | 2.045 | 5,793,412 | +0.10(+5.03%) |
Jul 30, 2003 | 1.942 | 1.957 | 1.930 | 1.947 | 5,263,907 | +0.01(+0.39%) |
Jul 29, 2003 | 1.925 | 1.941 | 1.912 | 1.940 | 7,488,396 | -0.02(-0.95%) |
Jul 28, 2003 | 1.983 | 1.994 | 1.920 | 1.958 | 7,860,466 | -0.04(-1.77%) |
Jul 25, 2003 | 1.813 | 2.026 | 1.813 | 1.994 | 28,482,862 | +0.32(+19.03%) |
Jul 24, 2003 | 1.717 | 1.732 | 1.675 | 1.675 | 4,105,224 | -0.01(-0.84%) |
Jul 23, 2003 | 1.687 | 1.689 | 1.658 | 1.689 | 1,764,640 | +0.01(+0.71%) |
Jul 22, 2003 | 1.678 | 1.678 | 1.649 | 1.677 | 2,692,832 | +0.00(+0.08%) |
Jul 21, 2003 | 1.695 | 1.700 | 1.671 | 1.676 | 2,851,401 | -0.03(-1.53%) |
Jul 18, 2003 | 1.686 | 1.708 | 1.685 | 1.702 | 4,923,551 | +0.02(+1.10%) |
Jul 17, 2003 | 1.621 | 1.690 | 1.621 | 1.683 | 5,890,819 | +0.06(+3.81%) |
Jul 16, 2003 | 1.637 | 1.644 | 1.617 | 1.621 | 2,085,175 | -0.01(-0.84%) |
Jul 15, 2003 | 1.688 | 1.689 | 1.620 | 1.635 | 3,470,950 | -0.04(-2.48%) |
Jul 14, 2003 | 1.678 | 1.695 | 1.667 | 1.677 | 2,598,257 | +0.01(+0.69%) |
Jul 11, 2003 | 1.641 | 1.677 | 1.641 | 1.665 | 3,011,102 | +0.03(+2.11%) |
Jul 10, 2003 | 1.666 | 1.670 | 1.610 | 1.631 | 5,009,631 | -0.05(-3.04%) |
Jul 09, 2003 | 1.700 | 1.711 | 1.670 | 1.682 | 3,489,639 | -0.03(-1.73%) |
Jul 08, 2003 | 1.697 | 1.730 | 1.693 | 1.712 | 4,196,968 | +0.01(+0.75%) |
Jul 07, 2003 | 1.673 | 1.704 | 1.672 | 1.699 | 4,828,976 | +0.05(+2.89%) |
Jul 03, 2003 | 1.605 | 1.665 | 1.602 | 1.651 | 3,528,715 | +0.03(+1.88%) |
Jul 02, 2003 | 1.585 | 1.625 | 1.578 | 1.621 | 5,363,579 | +0.05(+3.12%) |
Jul 01, 2003 | 1.567 | 1.575 | 1.512 | 1.572 | 7,114,061 | -0.01(-0.81%) |
Jun 30, 2003 | 1.591 | 1.609 | 1.574 | 1.584 | 5,139,884 | +0.00(+0.06%) |
Jun 27, 2003 | 1.633 | 1.633 | 1.583 | 1.583 | 5,248,616 | -0.05(-2.77%) |
Jun 26, 2003 | 1.620 | 1.642 | 1.618 | 1.629 | 4,132,974 | +0.00(+0.19%) |
Jun 25, 2003 | 1.644 | 1.652 | 1.621 | 1.625 | 5,480,240 | -0.02(-1.15%) |
Jun 24, 2003 | 1.672 | 1.691 | 1.640 | 1.644 | 5,846,646 | -0.03(-1.64%) |
Jun 23, 2003 | 1.739 | 1.739 | 1.671 | 1.672 | 5,866,467 | -0.07(-4.15%) |
Jun 20, 2003 | 1.742 | 1.756 | 1.731 | 1.744 | 2,786,274 | +0.01(+0.79%) |
Jun 19, 2003 | 1.790 | 1.794 | 1.726 | 1.730 | 4,095,031 | -0.06(-3.28%) |
Jun 18, 2003 | 1.828 | 1.828 | 1.783 | 1.789 | 4,744,029 | -0.05(-2.74%) |
Jun 17, 2003 | 1.799 | 1.848 | 1.784 | 1.840 | 4,852,195 | +0.05(+3.04%) |
Jun 16, 2003 | 1.763 | 1.785 | 1.758 | 1.785 | 3,517,388 | +0.03(+1.89%) |
Jun 13, 2003 | 1.782 | 1.792 | 1.739 | 1.752 | 4,058,220 | -0.03(-1.56%) |
Jun 12, 2003 | 1.726 | 1.799 | 1.724 | 1.780 | 5,957,078 | +0.05(+3.15%) |
Jun 11, 2003 | 1.712 | 1.734 | 1.698 | 1.726 | 8,231,403 | +0.02(+0.88%) |
Jun 10, 2003 | 1.721 | 1.736 | 1.690 | 1.711 | 4,932,612 | -0.01(-0.59%) |
Jun 09, 2003 | 1.759 | 1.762 | 1.706 | 1.721 | 6,072,606 | -0.04(-2.28%) |
Jun 06, 2003 | 1.760 | 1.813 | 1.750 | 1.761 | 14,189,047 | +0.01(+0.43%) |
Jun 05, 2003 | 1.694 | 1.753 | 1.688 | 1.753 | 10,451,928 | +0.04(+2.42%) |
Jun 04, 2003 | 1.587 | 1.712 | 1.578 | 1.712 | 12,941,453 | +0.15(+9.58%) |
Jun 03, 2003 | 1.561 | 1.576 | 1.549 | 1.562 | 2,487,259 | +0.00(+0.11%) |