Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.953 | 2.997 | 2.951 | 2.992 | 12,655,725 | +0.05(+1.53%) |
Aug 28, 2003 | 2.933 | 2.954 | 2.921 | 2.947 | 6,944,321 | +0.02(+0.81%) |
Aug 27, 2003 | 2.897 | 2.937 | 2.886 | 2.924 | 4,820,276 | +0.01(+0.45%) |
Aug 26, 2003 | 2.902 | 2.917 | 2.883 | 2.911 | 6,922,423 | +0.01(+0.31%) |
Aug 25, 2003 | 2.885 | 2.906 | 2.862 | 2.902 | 7,269,925 | +0.03(+1.01%) |
Aug 22, 2003 | 2.920 | 2.920 | 2.872 | 2.873 | 8,697,062 | -0.03(-0.89%) |
Aug 21, 2003 | 2.860 | 2.925 | 2.850 | 2.898 | 17,593,104 | +0.05(+1.58%) |
Aug 20, 2003 | 2.840 | 2.867 | 2.840 | 2.853 | 6,865,300 | -0.02(-0.59%) |
Aug 19, 2003 | 2.902 | 2.902 | 2.844 | 2.870 | 10,806,826 | -0.02(-0.78%) |
Aug 18, 2003 | 2.902 | 2.921 | 2.883 | 2.893 | 9,761,464 | -0.01(-0.31%) |
Aug 15, 2003 | 2.878 | 2.903 | 2.857 | 2.902 | 4,810,756 | +0.02(+0.82%) |
Aug 14, 2003 | 2.856 | 2.888 | 2.844 | 2.878 | 10,028,993 | +0.02(+0.77%) |
Aug 13, 2003 | 2.834 | 2.873 | 2.831 | 2.856 | 14,799,763 | +0.03(+1.21%) |
Aug 12, 2003 | 2.783 | 2.830 | 2.783 | 2.822 | 10,239,398 | +0.05(+1.80%) |
Aug 11, 2003 | 2.770 | 2.776 | 2.747 | 2.772 | 11,190,506 | -0.00(-0.06%) |
Aug 08, 2003 | 2.658 | 2.779 | 2.658 | 2.773 | 20,342,652 | +0.12(+4.37%) |
Aug 07, 2003 | 2.630 | 2.666 | 2.627 | 2.657 | 10,738,277 | +0.05(+1.81%) |
Aug 06, 2003 | 2.616 | 2.654 | 2.605 | 2.610 | 13,385,002 | -0.00(-0.18%) |
Aug 05, 2003 | 2.663 | 2.663 | 2.615 | 2.615 | 9,465,374 | -0.04(-1.64%) |
Aug 04, 2003 | 2.652 | 2.689 | 2.626 | 2.658 | 11,584,658 | -0.00(-0.16%) |
Aug 01, 2003 | 2.705 | 2.728 | 2.658 | 2.663 | 10,181,323 | -0.05(-2.01%) |
Jul 31, 2003 | 2.705 | 2.754 | 2.685 | 2.717 | 14,023,834 | +0.03(+0.94%) |
Jul 30, 2003 | 2.723 | 2.723 | 2.691 | 2.692 | 6,876,724 | -0.03(-1.02%) |
Jul 29, 2003 | 2.728 | 2.738 | 2.694 | 2.720 | 11,222,876 | -0.01(-0.37%) |
Jul 28, 2003 | 2.760 | 2.766 | 2.715 | 2.730 | 10,859,189 | -0.04(-1.33%) |
Jul 25, 2003 | 2.755 | 2.778 | 2.732 | 2.767 | 7,707,872 | +0.01(+0.34%) |
Jul 24, 2003 | 2.782 | 2.822 | 2.757 | 2.757 | 15,265,320 | +0.03(+1.02%) |
Jul 23, 2003 | 2.689 | 2.741 | 2.673 | 2.729 | 13,950,526 | +0.03(+1.01%) |
Jul 22, 2003 | 2.684 | 2.708 | 2.640 | 2.702 | 14,918,770 | +0.02(+0.68%) |
Jul 21, 2003 | 2.723 | 2.725 | 2.668 | 2.684 | 13,041,309 | -0.05(-1.73%) |
Jul 18, 2003 | 2.770 | 2.773 | 2.715 | 2.731 | 11,996,900 | -0.01(-0.46%) |
Jul 17, 2003 | 2.783 | 2.796 | 2.715 | 2.744 | 11,341,883 | -0.04(-1.55%) |
Jul 16, 2003 | 2.781 | 2.796 | 2.747 | 2.787 | 9,236,880 | -0.00(-0.06%) |
Jul 15, 2003 | 2.823 | 2.828 | 2.776 | 2.788 | 8,719,912 | -0.03(-1.14%) |
Jul 14, 2003 | 2.830 | 2.860 | 2.787 | 2.820 | 8,819,878 | +0.00(+0.13%) |
Jul 11, 2003 | 2.820 | 2.833 | 2.803 | 2.817 | 7,376,556 | -0.00(-0.06%) |
Jul 10, 2003 | 2.797 | 2.826 | 2.753 | 2.818 | 22,007,804 | +0.03(+1.25%) |
Jul 09, 2003 | 2.810 | 2.817 | 2.783 | 2.783 | 19,271,586 | -0.04(-1.32%) |
Jul 08, 2003 | 2.828 | 2.840 | 2.808 | 2.821 | 11,248,581 | -0.01(-0.32%) |
Jul 07, 2003 | 2.813 | 2.841 | 2.813 | 2.830 | 13,097,480 | +0.02(+0.69%) |
Jul 03, 2003 | 2.825 | 2.834 | 2.789 | 2.810 | 5,853,261 | -0.02(-0.63%) |
Jul 02, 2003 | 2.828 | 2.836 | 2.787 | 2.828 | 16,154,543 | -0.00(-0.06%) |
Jul 01, 2003 | 2.809 | 2.834 | 2.770 | 2.830 | 14,480,823 | +0.02(+0.73%) |
Jun 30, 2003 | 2.789 | 2.818 | 2.771 | 2.809 | 46,220,576 | +0.02(+0.77%) |
Jun 27, 2003 | 2.844 | 2.857 | 2.762 | 2.788 | 61,728,672 | -0.20(-6.76%) |
Jun 26, 2003 | 2.992 | 3.020 | 2.986 | 2.990 | 18,070,086 | +0.00(+0.05%) |
Jun 25, 2003 | 2.987 | 3.001 | 2.970 | 2.988 | 16,621,052 | +0.01(+0.48%) |
Jun 24, 2003 | 2.921 | 2.984 | 2.921 | 2.974 | 18,476,616 | +0.07(+2.28%) |
Jun 23, 2003 | 2.946 | 2.958 | 2.895 | 2.908 | 12,963,240 | -0.03(-1.16%) |
Jun 20, 2003 | 2.962 | 2.989 | 2.940 | 2.942 | 13,920,060 | -0.02(-0.53%) |
Jun 19, 2003 | 2.948 | 2.987 | 2.941 | 2.958 | 12,733,794 | +0.01(+0.34%) |
Jun 18, 2003 | 2.919 | 2.949 | 2.907 | 2.948 | 10,627,838 | +0.02(+0.83%) |
Jun 17, 2003 | 2.891 | 2.927 | 2.877 | 2.924 | 11,116,245 | +0.04(+1.22%) |
Jun 16, 2003 | 2.865 | 2.902 | 2.856 | 2.888 | 16,235,468 | +0.02(+0.83%) |
Jun 13, 2003 | 2.894 | 2.903 | 2.862 | 2.865 | 15,358,621 | -0.03(-1.18%) |
Jun 12, 2003 | 2.917 | 2.921 | 2.884 | 2.899 | 12,304,415 | -0.01(-0.18%) |
Jun 11, 2003 | 2.929 | 2.933 | 2.888 | 2.904 | 19,469,614 | -0.03(-1.09%) |
Jun 10, 2003 | 2.907 | 2.948 | 2.902 | 2.936 | 8,444,766 | +0.03(+1.14%) |
Jun 09, 2003 | 2.912 | 2.939 | 2.881 | 2.903 | 8,154,388 | -0.01(-0.31%) |
Jun 06, 2003 | 2.938 | 2.940 | 2.885 | 2.912 | 13,288,844 | -0.02(-0.52%) |
Jun 05, 2003 | 2.932 | 2.945 | 2.909 | 2.927 | 11,783,639 | -0.01(-0.25%) |
Jun 04, 2003 | 2.865 | 2.943 | 2.852 | 2.935 | 10,902,032 | +0.06(+2.06%) |
Jun 03, 2003 | 2.917 | 2.920 | 2.854 | 2.875 | 17,048,526 | -0.06(-2.18%) |