Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.954 | 2.999 | 2.953 | 2.994 | 12,648,095 | +0.05(+1.53%) |
Aug 28, 2003 | 2.935 | 2.956 | 2.922 | 2.949 | 6,940,134 | +0.02(+0.81%) |
Aug 27, 2003 | 2.899 | 2.939 | 2.888 | 2.925 | 4,817,370 | +0.01(+0.45%) |
Aug 26, 2003 | 2.903 | 2.919 | 2.884 | 2.912 | 6,918,250 | +0.01(+0.31%) |
Aug 25, 2003 | 2.887 | 2.908 | 2.864 | 2.903 | 7,265,542 | +0.03(+1.01%) |
Aug 22, 2003 | 2.922 | 2.922 | 2.874 | 2.874 | 8,691,819 | -0.03(-0.89%) |
Aug 21, 2003 | 2.861 | 2.927 | 2.851 | 2.900 | 17,582,498 | +0.05(+1.58%) |
Aug 20, 2003 | 2.841 | 2.869 | 2.841 | 2.855 | 6,861,161 | -0.02(-0.59%) |
Aug 19, 2003 | 2.903 | 2.903 | 2.846 | 2.872 | 10,800,311 | -0.02(-0.78%) |
Aug 18, 2003 | 2.903 | 2.923 | 2.885 | 2.894 | 9,755,580 | -0.01(-0.31%) |
Aug 15, 2003 | 2.880 | 2.905 | 2.859 | 2.903 | 4,807,855 | +0.02(+0.82%) |
Aug 14, 2003 | 2.858 | 2.890 | 2.846 | 2.880 | 10,022,947 | +0.02(+0.77%) |
Aug 13, 2003 | 2.836 | 2.874 | 2.833 | 2.858 | 14,790,840 | +0.03(+1.21%) |
Aug 12, 2003 | 2.785 | 2.831 | 2.785 | 2.823 | 10,233,225 | +0.05(+1.80%) |
Aug 11, 2003 | 2.772 | 2.777 | 2.748 | 2.774 | 11,183,759 | -0.00(-0.06%) |
Aug 08, 2003 | 2.660 | 2.780 | 2.660 | 2.775 | 20,330,388 | +0.12(+4.37%) |
Aug 07, 2003 | 2.631 | 2.667 | 2.629 | 2.659 | 10,731,804 | +0.05(+1.81%) |
Aug 06, 2003 | 2.617 | 2.655 | 2.606 | 2.612 | 13,376,933 | -0.00(-0.18%) |
Aug 05, 2003 | 2.664 | 2.664 | 2.616 | 2.616 | 9,459,668 | -0.04(-1.64%) |
Aug 04, 2003 | 2.654 | 2.691 | 2.627 | 2.660 | 11,577,674 | -0.00(-0.16%) |
Aug 01, 2003 | 2.706 | 2.730 | 2.660 | 2.664 | 10,175,185 | -0.05(-2.01%) |
Jul 31, 2003 | 2.707 | 2.756 | 2.687 | 2.719 | 14,015,380 | +0.03(+0.94%) |
Jul 30, 2003 | 2.725 | 2.725 | 2.693 | 2.694 | 6,872,579 | -0.03(-1.02%) |
Jul 29, 2003 | 2.730 | 2.739 | 2.696 | 2.722 | 11,216,110 | -0.01(-0.37%) |
Jul 28, 2003 | 2.761 | 2.767 | 2.717 | 2.732 | 10,852,642 | -0.04(-1.33%) |
Jul 25, 2003 | 2.757 | 2.780 | 2.734 | 2.768 | 7,703,225 | +0.01(+0.34%) |
Jul 24, 2003 | 2.784 | 2.824 | 2.759 | 2.759 | 15,256,117 | +0.03(+1.02%) |
Jul 23, 2003 | 2.691 | 2.743 | 2.675 | 2.731 | 13,942,115 | +0.03(+1.01%) |
Jul 22, 2003 | 2.685 | 2.709 | 2.641 | 2.704 | 14,909,776 | +0.02(+0.68%) |
Jul 21, 2003 | 2.725 | 2.726 | 2.670 | 2.685 | 13,033,447 | -0.05(-1.73%) |
Jul 18, 2003 | 2.772 | 2.775 | 2.717 | 2.733 | 11,989,667 | -0.01(-0.46%) |
Jul 17, 2003 | 2.785 | 2.797 | 2.717 | 2.745 | 11,335,045 | -0.04(-1.55%) |
Jul 16, 2003 | 2.782 | 2.797 | 2.749 | 2.788 | 9,231,311 | -0.00(-0.06%) |
Jul 15, 2003 | 2.825 | 2.830 | 2.777 | 2.790 | 8,714,655 | -0.03(-1.14%) |
Jul 14, 2003 | 2.831 | 2.862 | 2.788 | 2.822 | 8,814,561 | +0.00(+0.13%) |
Jul 11, 2003 | 2.822 | 2.835 | 2.805 | 2.818 | 7,372,109 | -0.00(-0.06%) |
Jul 10, 2003 | 2.798 | 2.828 | 2.755 | 2.820 | 21,994,536 | +0.03(+1.25%) |
Jul 09, 2003 | 2.812 | 2.818 | 2.785 | 2.785 | 19,259,968 | -0.04(-1.32%) |
Jul 08, 2003 | 2.829 | 2.842 | 2.810 | 2.822 | 11,241,800 | -0.01(-0.32%) |
Jul 07, 2003 | 2.815 | 2.843 | 2.815 | 2.831 | 13,089,585 | +0.02(+0.69%) |
Jul 03, 2003 | 2.827 | 2.836 | 2.790 | 2.812 | 5,849,732 | -0.02(-0.63%) |
Jul 02, 2003 | 2.830 | 2.838 | 2.788 | 2.830 | 16,144,804 | -0.00(-0.06%) |
Jul 01, 2003 | 2.811 | 2.836 | 2.772 | 2.831 | 14,472,093 | +0.02(+0.73%) |
Jun 30, 2003 | 2.790 | 2.819 | 2.773 | 2.811 | 46,192,712 | +0.02(+0.77%) |
Jun 27, 2003 | 2.846 | 2.859 | 2.764 | 2.789 | 61,691,460 | -0.20(-6.76%) |
Jun 26, 2003 | 2.994 | 3.022 | 2.987 | 2.992 | 18,059,192 | +0.00(+0.05%) |
Jun 25, 2003 | 2.989 | 3.003 | 2.972 | 2.990 | 16,611,032 | +0.01(+0.48%) |
Jun 24, 2003 | 2.923 | 2.986 | 2.923 | 2.976 | 18,465,476 | +0.07(+2.28%) |
Jun 23, 2003 | 2.948 | 2.960 | 2.897 | 2.910 | 12,955,425 | -0.03(-1.16%) |
Jun 20, 2003 | 2.964 | 2.991 | 2.942 | 2.944 | 13,911,668 | -0.02(-0.53%) |
Jun 19, 2003 | 2.950 | 2.989 | 2.943 | 2.960 | 12,726,117 | +0.01(+0.34%) |
Jun 18, 2003 | 2.921 | 2.951 | 2.909 | 2.950 | 10,621,431 | +0.02(+0.83%) |
Jun 17, 2003 | 2.893 | 2.929 | 2.879 | 2.925 | 11,109,543 | +0.04(+1.22%) |
Jun 16, 2003 | 2.867 | 2.903 | 2.858 | 2.890 | 16,225,680 | +0.02(+0.83%) |
Jun 13, 2003 | 2.895 | 2.905 | 2.863 | 2.867 | 15,349,362 | -0.03(-1.18%) |
Jun 12, 2003 | 2.919 | 2.922 | 2.885 | 2.901 | 12,296,997 | -0.01(-0.18%) |
Jun 11, 2003 | 2.931 | 2.935 | 2.890 | 2.906 | 19,457,876 | -0.03(-1.09%) |
Jun 10, 2003 | 2.909 | 2.950 | 2.903 | 2.938 | 8,439,675 | +0.03(+1.14%) |
Jun 09, 2003 | 2.914 | 2.941 | 2.882 | 2.905 | 8,149,472 | -0.01(-0.31%) |
Jun 06, 2003 | 2.940 | 2.942 | 2.887 | 2.914 | 13,280,833 | -0.02(-0.52%) |
Jun 05, 2003 | 2.933 | 2.947 | 2.911 | 2.929 | 11,776,535 | -0.01(-0.25%) |
Jun 04, 2003 | 2.867 | 2.945 | 2.853 | 2.936 | 10,895,459 | +0.06(+2.06%) |
Jun 03, 2003 | 2.919 | 2.922 | 2.856 | 2.877 | 17,038,248 | -0.06(-2.18%) |