Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.742 | 2.759 | 2.699 | 2.750 | 15,425 | +0.01(+0.31%) |
Aug 28, 2003 | 2.750 | 2.768 | 2.699 | 2.742 | 8,234 | -0.01(-0.31%) |
Aug 27, 2003 | 2.690 | 2.759 | 2.690 | 2.750 | 25,747 | +0.06(+2.24%) |
Aug 26, 2003 | 2.733 | 2.733 | 2.673 | 2.690 | 43,144 | -0.04(-1.58%) |
Aug 25, 2003 | 2.699 | 2.733 | 2.673 | 2.733 | 68,079 | +0.03(+1.28%) |
Aug 22, 2003 | 2.613 | 2.699 | 2.587 | 2.699 | 90,927 | +0.09(+3.64%) |
Aug 21, 2003 | 2.664 | 2.716 | 2.595 | 2.604 | 109,136 | -0.06(-2.27%) |
Aug 20, 2003 | 2.699 | 2.716 | 2.638 | 2.664 | 139,755 | -0.03(-1.28%) |
Aug 19, 2003 | 2.707 | 2.750 | 2.673 | 2.699 | 90,927 | -0.01(-0.32%) |
Aug 18, 2003 | 2.716 | 2.716 | 2.656 | 2.707 | 86,288 | -0.01(-0.32%) |
Aug 15, 2003 | 2.656 | 2.716 | 2.656 | 2.716 | 3,363 | +0.02(+0.64%) |
Aug 14, 2003 | 2.725 | 2.802 | 2.699 | 2.699 | 41,520 | +0.03(+0.97%) |
Aug 13, 2003 | 2.716 | 2.742 | 2.673 | 2.673 | 133,492 | -0.04(-1.59%) |
Aug 12, 2003 | 2.811 | 2.811 | 2.716 | 2.716 | 81,765 | -0.08(-2.78%) |
Aug 11, 2003 | 2.785 | 2.811 | 2.785 | 2.794 | 22,384 | -0.05(-1.82%) |
Aug 08, 2003 | 2.819 | 2.888 | 2.785 | 2.845 | 26,095 | +0.02(+0.61%) |
Aug 07, 2003 | 2.828 | 2.828 | 2.759 | 2.828 | 10,670 | -0.04(-1.50%) |
Aug 06, 2003 | 2.914 | 2.932 | 2.837 | 2.871 | 42,332 | -0.02(-0.60%) |
Aug 05, 2003 | 2.742 | 2.888 | 2.742 | 2.888 | 138,247 | +0.22(+8.41%) |
Aug 04, 2003 | 2.647 | 2.673 | 2.578 | 2.664 | 205,863 | +0.02(+0.65%) |
Aug 01, 2003 | 2.699 | 2.776 | 2.630 | 2.647 | 85,128 | -0.05(-1.92%) |
Jul 31, 2003 | 2.759 | 2.811 | 2.699 | 2.699 | 43,028 | -0.10(-3.69%) |
Jul 30, 2003 | 2.828 | 2.854 | 2.802 | 2.802 | 20,412 | -0.02(-0.61%) |
Jul 29, 2003 | 2.802 | 2.828 | 2.785 | 2.819 | 17,280 | -0.01(-0.30%) |
Jul 28, 2003 | 2.802 | 2.880 | 2.759 | 2.828 | 331,005 | +0.07(+2.50%) |
Jul 25, 2003 | 2.957 | 2.957 | 2.587 | 2.759 | 172,809 | -0.22(-7.25%) |
Jul 24, 2003 | 2.975 | 3.009 | 2.932 | 2.975 | 121,546 | -0.03(-1.15%) |
Jul 23, 2003 | 2.975 | 3.044 | 2.949 | 3.009 | 69,123 | +0.02(+0.58%) |
Jul 22, 2003 | 2.975 | 3.044 | 2.975 | 2.992 | 27,719 | +0.02(+0.58%) |
Jul 21, 2003 | 2.975 | 3.001 | 2.975 | 2.975 | 20,876 | -0.03(-0.86%) |
Jul 18, 2003 | 2.975 | 3.009 | 2.975 | 3.001 | 13,685 | +0.03(+0.87%) |
Jul 17, 2003 | 2.983 | 3.009 | 2.975 | 2.975 | 24,935 | -0.01(-0.29%) |
Jul 16, 2003 | 2.983 | 2.992 | 2.983 | 2.983 | 20,064 | -0.03(-0.86%) |
Jul 15, 2003 | 2.992 | 3.009 | 2.983 | 3.009 | 41,056 | -0.01(-0.29%) |
Jul 14, 2003 | 3.035 | 3.052 | 2.992 | 3.018 | 43,260 | -0.02(-0.57%) |
Jul 11, 2003 | 3.087 | 3.087 | 3.018 | 3.035 | 62,860 | -0.01(-0.28%) |
Jul 10, 2003 | 3.035 | 3.061 | 3.018 | 3.044 | 21,804 | +0.01(+0.28%) |
Jul 09, 2003 | 3.018 | 3.061 | 3.018 | 3.035 | 23,775 | -0.01(-0.28%) |
Jul 08, 2003 | 3.009 | 3.070 | 3.009 | 3.044 | 12,177 | +0.02(+0.57%) |
Jul 07, 2003 | 3.026 | 3.061 | 2.992 | 3.026 | 55,554 | +0.04(+1.45%) |
Jul 03, 2003 | 3.061 | 3.061 | 2.949 | 2.983 | 92,203 | -0.12(-3.89%) |
Jul 02, 2003 | 3.104 | 3.113 | 3.061 | 3.104 | 106,933 | -0.03(-1.10%) |
Jul 01, 2003 | 3.035 | 3.138 | 3.018 | 3.138 | 19,484 | +0.09(+2.82%) |
Jun 30, 2003 | 3.052 | 3.104 | 3.018 | 3.052 | 22,384 | -0.01(-0.28%) |
Jun 27, 2003 | 3.104 | 3.104 | 3.061 | 3.061 | 22,731 | -0.04(-1.39%) |
Jun 26, 2003 | 3.044 | 3.104 | 3.044 | 3.104 | 41,288 | +0.03(+1.12%) |
Jun 25, 2003 | 3.104 | 3.104 | 3.061 | 3.070 | 5,335 | +0.00(+0.00%) |
Jun 24, 2003 | 3.061 | 3.095 | 3.035 | 3.070 | 44,188 | +0.03(+1.14%) |
Jun 23, 2003 | 3.061 | 3.095 | 3.035 | 3.035 | 40,940 | -0.06(-1.95%) |
Jun 20, 2003 | 3.061 | 3.113 | 3.035 | 3.095 | 37,461 | +0.06(+1.99%) |
Jun 19, 2003 | 2.983 | 3.078 | 2.940 | 3.035 | 75,154 | +0.04(+1.44%) |
Jun 18, 2003 | 3.001 | 3.061 | 2.975 | 2.992 | 19,600 | -0.03(-1.14%) |
Jun 17, 2003 | 3.078 | 3.078 | 3.001 | 3.026 | 34,561 | -0.03(-1.13%) |
Jun 16, 2003 | 2.957 | 3.061 | 2.940 | 3.061 | 125,837 | +0.06(+2.01%) |
Jun 13, 2003 | 2.949 | 3.018 | 2.932 | 3.001 | 29,690 | +0.01(+0.29%) |
Jun 12, 2003 | 2.975 | 3.018 | 2.949 | 2.992 | 31,430 | +0.02(+0.58%) |
Jun 11, 2003 | 2.975 | 3.044 | 2.932 | 2.975 | 47,319 | -0.03(-1.15%) |
Jun 10, 2003 | 2.957 | 3.044 | 2.949 | 3.009 | 23,543 | -0.01(-0.29%) |
Jun 09, 2003 | 2.975 | 3.061 | 2.957 | 3.018 | 67,615 | +0.03(+0.86%) |
Jun 06, 2003 | 3.035 | 3.035 | 2.975 | 2.992 | 82,693 | -0.04(-1.42%) |
Jun 05, 2003 | 3.061 | 3.061 | 3.035 | 3.035 | 72,835 | -0.03(-0.85%) |
Jun 04, 2003 | 3.035 | 3.087 | 3.026 | 3.061 | 49,291 | +0.01(+0.28%) |
Jun 03, 2003 | 3.035 | 3.070 | 3.035 | 3.052 | 57,177 | +0.01(+0.28%) |