Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.084 | 3.131 | 3.083 | 3.126 | 12,114,806 | +0.05(+1.53%) |
Aug 28, 2003 | 3.064 | 3.086 | 3.051 | 3.079 | 6,647,513 | +0.02(+0.81%) |
Aug 27, 2003 | 3.027 | 3.068 | 3.015 | 3.054 | 4,614,253 | +0.01(+0.45%) |
Aug 26, 2003 | 3.031 | 3.048 | 3.011 | 3.040 | 6,626,552 | +0.01(+0.31%) |
Aug 25, 2003 | 3.014 | 3.036 | 2.990 | 3.031 | 6,959,201 | +0.03(+1.01%) |
Aug 22, 2003 | 3.050 | 3.050 | 3.000 | 3.001 | 8,325,341 | -0.03(-0.89%) |
Aug 21, 2003 | 2.987 | 3.056 | 2.977 | 3.028 | 16,841,158 | +0.05(+1.58%) |
Aug 20, 2003 | 2.966 | 2.995 | 2.966 | 2.981 | 6,571,870 | -0.02(-0.59%) |
Aug 19, 2003 | 3.031 | 3.031 | 2.971 | 2.998 | 10,344,931 | -0.02(-0.78%) |
Aug 18, 2003 | 3.031 | 3.051 | 3.012 | 3.022 | 9,344,250 | -0.01(-0.31%) |
Aug 15, 2003 | 3.006 | 3.033 | 2.985 | 3.031 | 4,605,139 | +0.02(+0.82%) |
Aug 14, 2003 | 2.983 | 3.017 | 2.971 | 3.006 | 9,600,344 | +0.02(+0.77%) |
Aug 13, 2003 | 2.961 | 3.001 | 2.958 | 2.983 | 14,167,206 | +0.04(+1.21%) |
Aug 12, 2003 | 2.908 | 2.956 | 2.908 | 2.948 | 9,801,756 | +0.05(+1.80%) |
Aug 11, 2003 | 2.894 | 2.899 | 2.869 | 2.896 | 10,712,212 | -0.00(-0.06%) |
Aug 08, 2003 | 2.777 | 2.903 | 2.777 | 2.897 | 19,473,186 | +0.12(+4.37%) |
Aug 07, 2003 | 2.747 | 2.785 | 2.745 | 2.776 | 10,279,313 | +0.05(+1.81%) |
Aug 06, 2003 | 2.733 | 2.772 | 2.721 | 2.727 | 12,812,914 | -0.00(-0.18%) |
Aug 05, 2003 | 2.782 | 2.782 | 2.732 | 2.732 | 9,060,814 | -0.05(-1.64%) |
Aug 04, 2003 | 2.771 | 2.810 | 2.743 | 2.777 | 11,089,518 | -0.00(-0.16%) |
Aug 01, 2003 | 2.825 | 2.850 | 2.777 | 2.782 | 9,746,163 | -0.06(-2.01%) |
Jul 31, 2003 | 2.826 | 2.877 | 2.805 | 2.839 | 13,424,441 | +0.03(+0.94%) |
Jul 30, 2003 | 2.845 | 2.845 | 2.811 | 2.812 | 6,582,806 | -0.03(-1.02%) |
Jul 29, 2003 | 2.850 | 2.860 | 2.814 | 2.841 | 10,743,198 | -0.01(-0.37%) |
Jul 28, 2003 | 2.883 | 2.889 | 2.836 | 2.852 | 10,395,056 | -0.04(-1.33%) |
Jul 25, 2003 | 2.878 | 2.902 | 2.854 | 2.890 | 7,378,430 | +0.01(+0.34%) |
Jul 24, 2003 | 2.907 | 2.948 | 2.880 | 2.880 | 14,612,864 | +0.03(+1.02%) |
Jul 23, 2003 | 2.809 | 2.864 | 2.793 | 2.851 | 13,354,266 | +0.03(+1.01%) |
Jul 22, 2003 | 2.803 | 2.829 | 2.757 | 2.823 | 14,281,127 | +0.02(+0.68%) |
Jul 21, 2003 | 2.845 | 2.846 | 2.787 | 2.803 | 12,483,910 | -0.05(-1.73%) |
Jul 18, 2003 | 2.894 | 2.897 | 2.836 | 2.853 | 11,484,140 | -0.01(-0.46%) |
Jul 17, 2003 | 2.907 | 2.920 | 2.836 | 2.866 | 10,857,119 | -0.04(-1.55%) |
Jul 16, 2003 | 2.905 | 2.920 | 2.870 | 2.911 | 8,842,086 | -0.00(-0.06%) |
Jul 15, 2003 | 2.949 | 2.954 | 2.899 | 2.913 | 8,347,213 | -0.03(-1.14%) |
Jul 14, 2003 | 2.956 | 2.988 | 2.911 | 2.946 | 8,442,907 | +0.00(+0.13%) |
Jul 11, 2003 | 2.946 | 2.959 | 2.929 | 2.942 | 7,061,274 | -0.00(-0.06%) |
Jul 10, 2003 | 2.921 | 2.953 | 2.876 | 2.944 | 21,067,168 | +0.04(+1.25%) |
Jul 09, 2003 | 2.936 | 2.942 | 2.907 | 2.908 | 18,447,898 | -0.04(-1.32%) |
Jul 08, 2003 | 2.954 | 2.967 | 2.933 | 2.947 | 10,767,805 | -0.01(-0.32%) |
Jul 07, 2003 | 2.938 | 2.968 | 2.938 | 2.956 | 12,537,681 | +0.02(+0.69%) |
Jul 03, 2003 | 2.952 | 2.961 | 2.913 | 2.936 | 5,603,086 | -0.02(-0.63%) |
Jul 02, 2003 | 2.954 | 2.963 | 2.911 | 2.954 | 15,464,081 | -0.00(-0.06%) |
Jul 01, 2003 | 2.935 | 2.960 | 2.894 | 2.956 | 13,861,898 | +0.02(+0.73%) |
Jun 30, 2003 | 2.913 | 2.943 | 2.895 | 2.935 | 44,245,064 | +0.02(+0.77%) |
Jun 27, 2003 | 2.971 | 2.985 | 2.886 | 2.912 | 59,090,324 | -0.21(-6.76%) |
Jun 26, 2003 | 3.126 | 3.155 | 3.119 | 3.123 | 17,297,752 | +0.00(+0.05%) |
Jun 25, 2003 | 3.121 | 3.135 | 3.102 | 3.122 | 15,910,651 | +0.01(+0.48%) |
Jun 24, 2003 | 3.051 | 3.117 | 3.051 | 3.107 | 17,686,906 | +0.07(+2.28%) |
Jun 23, 2003 | 3.078 | 3.090 | 3.025 | 3.038 | 12,409,178 | -0.04(-1.16%) |
Jun 20, 2003 | 3.094 | 3.123 | 3.072 | 3.073 | 13,325,102 | -0.02(-0.53%) |
Jun 19, 2003 | 3.079 | 3.121 | 3.072 | 3.090 | 12,189,539 | +0.01(+0.34%) |
Jun 18, 2003 | 3.049 | 3.081 | 3.037 | 3.079 | 10,173,594 | +0.03(+0.83%) |
Jun 17, 2003 | 3.020 | 3.057 | 3.005 | 3.054 | 10,641,125 | +0.04(+1.22%) |
Jun 16, 2003 | 2.993 | 3.031 | 2.984 | 3.017 | 15,541,548 | +0.02(+0.82%) |
Jun 13, 2003 | 3.023 | 3.033 | 2.989 | 2.993 | 14,702,178 | -0.04(-1.18%) |
Jun 12, 2003 | 3.048 | 3.051 | 3.013 | 3.028 | 11,778,512 | -0.01(-0.18%) |
Jun 11, 2003 | 3.060 | 3.064 | 3.017 | 3.034 | 18,637,462 | -0.03(-1.09%) |
Jun 10, 2003 | 3.037 | 3.079 | 3.031 | 3.067 | 8,083,828 | +0.03(+1.14%) |
Jun 09, 2003 | 3.042 | 3.070 | 3.009 | 3.033 | 7,805,861 | -0.01(-0.31%) |
Jun 06, 2003 | 3.070 | 3.071 | 3.014 | 3.042 | 12,720,866 | -0.02(-0.52%) |
Jun 05, 2003 | 3.062 | 3.077 | 3.039 | 3.058 | 11,279,994 | -0.01(-0.25%) |
Jun 04, 2003 | 2.993 | 3.075 | 2.979 | 3.066 | 10,436,068 | +0.06(+2.06%) |
Jun 03, 2003 | 3.048 | 3.050 | 2.982 | 3.004 | 16,319,855 | -0.07(-2.18%) |