Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.632 | 2.632 | 2.440 | 2.527 | 1,378,770 | -0.16(-6.05%) |
Aug 28, 2003 | 2.574 | 2.708 | 2.546 | 2.689 | 870,835 | +0.15(+6.04%) |
Aug 27, 2003 | 2.488 | 2.594 | 2.440 | 2.536 | 398,427 | +0.11(+4.74%) |
Aug 26, 2003 | 2.479 | 2.565 | 2.297 | 2.421 | 764,044 | -0.05(-1.94%) |
Aug 25, 2003 | 2.527 | 2.546 | 2.460 | 2.469 | 234,688 | -0.01(-0.39%) |
Aug 22, 2003 | 2.565 | 2.603 | 2.440 | 2.479 | 700,200 | -0.03(-1.15%) |
Aug 21, 2003 | 2.488 | 2.594 | 2.402 | 2.507 | 1,149,829 | +0.13(+5.65%) |
Aug 20, 2003 | 2.201 | 2.488 | 2.172 | 2.373 | 1,189,640 | +0.18(+8.30%) |
Aug 19, 2003 | 2.278 | 2.297 | 2.172 | 2.192 | 596,335 | -0.05(-2.14%) |
Aug 18, 2003 | 2.172 | 2.345 | 2.105 | 2.239 | 709,918 | +0.10(+4.46%) |
Aug 15, 2003 | 2.105 | 2.153 | 2.086 | 2.144 | 174,397 | +0.04(+1.82%) |
Aug 14, 2003 | 2.096 | 2.163 | 2.038 | 2.105 | 461,958 | +0.04(+1.85%) |
Aug 13, 2003 | 2.115 | 2.144 | 2.058 | 2.067 | 366,035 | -0.01(-0.46%) |
Aug 12, 2003 | 2.077 | 2.086 | 2.058 | 2.077 | 315,461 | -0.01(-0.46%) |
Aug 11, 2003 | 2.077 | 2.115 | 2.067 | 2.086 | 338,867 | +0.02(+0.93%) |
Aug 08, 2003 | 2.105 | 2.105 | 2.029 | 2.067 | 230,927 | +0.02(+0.93%) |
Aug 07, 2003 | 1.991 | 2.096 | 1.991 | 2.048 | 405,637 | +0.04(+1.91%) |
Aug 06, 2003 | 2.192 | 2.201 | 2.010 | 2.010 | 740,952 | -0.19(-8.70%) |
Aug 05, 2003 | 2.220 | 2.278 | 2.144 | 2.201 | 628,832 | +0.00(+0.00%) |
Aug 04, 2003 | 2.297 | 2.306 | 2.144 | 2.201 | 615,039 | -0.10(-4.17%) |
Aug 01, 2003 | 2.335 | 2.335 | 2.259 | 2.297 | 308,251 | +0.00(+0.00%) |
Jul 31, 2003 | 2.306 | 2.345 | 2.278 | 2.297 | 438,866 | +0.02(+0.84%) |
Jul 30, 2003 | 2.383 | 2.479 | 2.278 | 2.278 | 973,551 | -0.04(-1.65%) |
Jul 29, 2003 | 2.354 | 2.354 | 2.268 | 2.316 | 414,728 | -0.03(-1.22%) |
Jul 28, 2003 | 2.373 | 2.373 | 2.306 | 2.345 | 862,267 | +0.05(+2.08%) |
Jul 25, 2003 | 2.249 | 2.306 | 2.249 | 2.297 | 1,952,640 | +0.08(+3.45%) |
Jul 24, 2003 | 2.297 | 2.326 | 2.192 | 2.220 | 1,145,335 | +0.00(+0.00%) |
Jul 23, 2003 | 2.297 | 2.297 | 2.153 | 2.220 | 718,172 | -0.08(-3.33%) |
Jul 22, 2003 | 2.287 | 2.354 | 2.172 | 2.297 | 1,493,294 | -0.05(-2.04%) |
Jul 21, 2003 | 2.632 | 2.660 | 2.211 | 2.345 | 1,573,439 | -0.18(-7.20%) |
Jul 18, 2003 | 2.699 | 2.699 | 1.914 | 2.527 | 3,288,151 | -0.47(-15.66%) |
Jul 17, 2003 | 3.110 | 3.129 | 2.967 | 2.995 | 685,467 | -0.13(-4.28%) |
Jul 16, 2003 | 3.292 | 3.359 | 3.101 | 3.129 | 887,658 | -0.15(-4.66%) |
Jul 15, 2003 | 3.359 | 3.378 | 3.235 | 3.283 | 376,902 | -0.06(-1.72%) |
Jul 14, 2003 | 3.283 | 3.369 | 3.283 | 3.340 | 301,668 | +0.08(+2.35%) |
Jul 11, 2003 | 3.206 | 3.330 | 3.206 | 3.263 | 264,155 | +0.05(+1.49%) |
Jul 10, 2003 | 3.273 | 3.330 | 3.206 | 3.216 | 442,418 | -0.11(-3.17%) |
Jul 09, 2003 | 3.359 | 3.397 | 3.235 | 3.321 | 897,585 | -0.03(-0.86%) |
Jul 08, 2003 | 3.426 | 3.436 | 3.330 | 3.350 | 487,454 | +0.00(+0.00%) |
Jul 07, 2003 | 3.378 | 3.464 | 3.321 | 3.350 | 434,372 | -0.02(-0.57%) |
Jul 03, 2003 | 3.369 | 3.484 | 3.359 | 3.369 | 175,859 | -0.07(-1.95%) |
Jul 02, 2003 | 3.397 | 3.417 | 3.359 | 3.436 | 815,663 | +0.09(+2.57%) |
Jul 01, 2003 | 3.426 | 3.474 | 3.311 | 3.350 | 870,835 | -0.11(-3.31%) |
Jun 30, 2003 | 3.397 | 3.541 | 3.388 | 3.464 | 1,477,933 | +0.07(+1.97%) |
Jun 27, 2003 | 3.598 | 3.598 | 3.350 | 3.397 | 631,758 | +0.03(+0.85%) |
Jun 26, 2003 | 3.350 | 3.436 | 3.273 | 3.369 | 1,566,020 | -0.08(-2.22%) |
Jun 25, 2003 | 3.445 | 3.675 | 3.359 | 3.445 | 2,120,768 | +0.03(+0.84%) |
Jun 24, 2003 | 3.350 | 3.436 | 3.330 | 3.417 | 1,402,908 | +0.07(+2.00%) |
Jun 23, 2003 | 3.388 | 3.455 | 3.225 | 3.350 | 1,576,992 | +0.01(+0.29%) |
Jun 20, 2003 | 3.110 | 3.369 | 3.082 | 3.340 | 1,810,531 | +0.26(+8.38%) |
Jun 19, 2003 | 2.928 | 3.101 | 2.928 | 3.082 | 1,379,815 | +0.11(+3.87%) |
Jun 18, 2003 | 3.177 | 3.206 | 2.967 | 2.967 | 1,238,020 | -0.21(-6.63%) |
Jun 17, 2003 | 3.321 | 3.321 | 2.852 | 3.177 | 2,356,710 | +0.27(+9.21%) |
Jun 16, 2003 | 2.919 | 2.919 | 2.842 | 2.909 | 661,015 | +0.00(+0.00%) |
Jun 13, 2003 | 2.842 | 2.919 | 2.823 | 2.909 | 1,863,299 | +0.07(+2.36%) |
Jun 12, 2003 | 2.909 | 2.928 | 2.833 | 2.842 | 1,300,297 | -0.06(-1.98%) |
Jun 11, 2003 | 2.938 | 2.957 | 2.890 | 2.900 | 1,011,168 | -0.01(-0.33%) |
Jun 10, 2003 | 2.967 | 3.015 | 2.890 | 2.909 | 848,892 | -0.05(-1.62%) |
Jun 09, 2003 | 3.053 | 3.053 | 2.909 | 2.957 | 600,933 | -0.06(-1.90%) |
Jun 06, 2003 | 3.024 | 3.091 | 2.919 | 3.015 | 623,816 | -0.03(-0.94%) |
Jun 05, 2003 | 3.101 | 3.110 | 2.948 | 3.043 | 730,816 | +0.04(+1.27%) |
Jun 04, 2003 | 2.957 | 3.005 | 2.890 | 3.005 | 505,322 | +0.08(+2.61%) |
Jun 03, 2003 | 2.919 | 3.005 | 2.881 | 2.928 | 419,117 | +0.06(+2.00%) |