Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.731 | 2.737 | 2.694 | 2.724 | 10,925,630 | -0.00(-0.16%) |
Aug 28, 2003 | 2.637 | 2.732 | 2.633 | 2.728 | 8,909,201 | +0.09(+3.60%) |
Aug 27, 2003 | 2.598 | 2.635 | 2.590 | 2.633 | 2,691,955 | +0.02(+0.96%) |
Aug 26, 2003 | 2.557 | 2.612 | 2.531 | 2.608 | 5,910,859 | +0.01(+0.44%) |
Aug 25, 2003 | 2.557 | 2.608 | 2.551 | 2.597 | 3,802,145 | +0.03(+1.12%) |
Aug 22, 2003 | 2.651 | 2.652 | 2.550 | 2.568 | 8,693,254 | -0.06(-2.15%) |
Aug 21, 2003 | 2.591 | 2.629 | 2.584 | 2.624 | 13,680,339 | +0.05(+2.00%) |
Aug 20, 2003 | 2.601 | 2.614 | 2.551 | 2.573 | 13,869,523 | -0.03(-1.04%) |
Aug 19, 2003 | 2.611 | 2.621 | 2.581 | 2.600 | 4,785,904 | -0.01(-0.37%) |
Aug 18, 2003 | 2.574 | 2.634 | 2.571 | 2.610 | 8,121,086 | +0.04(+1.58%) |
Aug 15, 2003 | 2.536 | 2.574 | 2.478 | 2.569 | 2,431,711 | +0.03(+1.32%) |
Aug 14, 2003 | 2.521 | 2.546 | 2.508 | 2.536 | 3,788,302 | +0.01(+0.58%) |
Aug 13, 2003 | 2.532 | 2.539 | 2.487 | 2.521 | 4,282,027 | -0.01(-0.34%) |
Aug 12, 2003 | 2.436 | 2.533 | 2.436 | 2.530 | 5,124,590 | +0.09(+3.76%) |
Aug 11, 2003 | 2.445 | 2.453 | 2.416 | 2.438 | 5,910,859 | -0.01(-0.42%) |
Aug 08, 2003 | 2.430 | 2.474 | 2.406 | 2.448 | 10,461,436 | -0.04(-1.46%) |
Aug 07, 2003 | 2.454 | 2.518 | 2.419 | 2.485 | 13,628,659 | +0.03(+1.24%) |
Aug 06, 2003 | 2.433 | 2.479 | 2.400 | 2.454 | 9,381,700 | +0.02(+0.73%) |
Aug 05, 2003 | 2.495 | 2.495 | 2.422 | 2.436 | 15,054,464 | -0.06(-2.41%) |
Aug 04, 2003 | 2.467 | 2.518 | 2.442 | 2.497 | 8,190,300 | +0.03(+1.27%) |
Aug 01, 2003 | 2.482 | 2.488 | 2.450 | 2.465 | 6,546,703 | +0.00(+0.13%) |
Jul 31, 2003 | 2.389 | 2.486 | 2.389 | 2.462 | 10,242,720 | +0.10(+4.05%) |
Jul 30, 2003 | 2.403 | 2.411 | 2.346 | 2.366 | 7,101,336 | -0.04(-1.56%) |
Jul 29, 2003 | 2.439 | 2.462 | 2.395 | 2.403 | 5,242,715 | -0.03(-1.27%) |
Jul 28, 2003 | 2.395 | 2.459 | 2.385 | 2.434 | 4,067,926 | +0.04(+1.67%) |
Jul 25, 2003 | 2.376 | 2.416 | 2.348 | 2.394 | 4,738,838 | +0.02(+0.94%) |
Jul 24, 2003 | 2.441 | 2.457 | 2.372 | 2.372 | 3,339,796 | -0.05(-2.25%) |
Jul 23, 2003 | 2.397 | 2.432 | 2.376 | 2.427 | 2,834,997 | +0.03(+1.20%) |
Jul 22, 2003 | 2.389 | 2.435 | 2.361 | 2.398 | 3,504,064 | +0.02(+0.84%) |
Jul 21, 2003 | 2.416 | 2.430 | 2.362 | 2.378 | 3,255,817 | -0.05(-1.94%) |
Jul 18, 2003 | 2.388 | 2.435 | 2.346 | 2.425 | 5,731,826 | +0.04(+1.87%) |
Jul 17, 2003 | 2.410 | 2.416 | 2.368 | 2.381 | 4,749,912 | -0.04(-1.63%) |
Jul 16, 2003 | 2.473 | 2.495 | 2.408 | 2.420 | 8,593,586 | +0.01(+0.27%) |
Jul 15, 2003 | 2.396 | 2.430 | 2.385 | 2.414 | 6,377,821 | +0.03(+1.37%) |
Jul 14, 2003 | 2.357 | 2.438 | 2.355 | 2.381 | 7,975,276 | +0.05(+2.28%) |
Jul 11, 2003 | 2.324 | 2.346 | 2.304 | 2.328 | 9,318,946 | +0.00(+0.16%) |
Jul 10, 2003 | 2.370 | 2.370 | 2.306 | 2.324 | 8,080,481 | -0.07(-2.85%) |
Jul 09, 2003 | 2.444 | 2.461 | 2.374 | 2.393 | 8,200,451 | -0.06(-2.43%) |
Jul 08, 2003 | 2.389 | 2.456 | 2.374 | 2.452 | 5,984,687 | +0.07(+2.86%) |
Jul 07, 2003 | 2.311 | 2.388 | 2.304 | 2.384 | 7,825,774 | +0.08(+3.26%) |
Jul 03, 2003 | 2.321 | 2.337 | 2.293 | 2.309 | 8,072,175 | -0.01(-0.61%) |
Jul 02, 2003 | 2.328 | 2.349 | 2.295 | 2.323 | 10,065,533 | -0.01(-0.33%) |
Jul 01, 2003 | 2.305 | 2.331 | 2.260 | 2.330 | 10,537,109 | +0.00(+0.12%) |
Jun 30, 2003 | 2.326 | 2.343 | 2.313 | 2.328 | 6,029,906 | -0.00(-0.07%) |
Jun 27, 2003 | 2.320 | 2.338 | 2.312 | 2.329 | 12,368,968 | +0.01(+0.37%) |
Jun 26, 2003 | 2.308 | 2.335 | 2.306 | 2.321 | 9,215,587 | -0.00(-0.07%) |
Jun 25, 2003 | 2.327 | 2.343 | 2.292 | 2.322 | 12,951,287 | -0.00(-0.02%) |
Jun 24, 2003 | 2.319 | 2.352 | 2.305 | 2.323 | 20,922,872 | -0.01(-0.26%) |
Jun 23, 2003 | 2.292 | 2.329 | 2.289 | 2.329 | 13,486,540 | +0.03(+1.46%) |
Jun 20, 2003 | 2.252 | 2.306 | 2.221 | 2.295 | 11,571,625 | +0.05(+2.34%) |
Jun 19, 2003 | 2.262 | 2.283 | 2.233 | 2.243 | 12,676,277 | -0.02(-0.98%) |
Jun 18, 2003 | 2.252 | 2.288 | 2.244 | 2.265 | 10,574,023 | +0.01(+0.43%) |
Jun 17, 2003 | 2.269 | 2.280 | 2.191 | 2.255 | 10,777,051 | +0.01(+0.48%) |
Jun 16, 2003 | 2.231 | 2.253 | 2.221 | 2.244 | 11,997,982 | +0.01(+0.63%) |
Jun 13, 2003 | 2.276 | 2.277 | 2.219 | 2.230 | 7,617,210 | -0.03(-1.20%) |
Jun 12, 2003 | 2.271 | 2.284 | 2.219 | 2.257 | 12,017,362 | -0.02(-0.86%) |
Jun 11, 2003 | 2.297 | 2.297 | 2.252 | 2.277 | 9,156,525 | -0.02(-0.90%) |
Jun 10, 2003 | 2.271 | 2.297 | 2.253 | 2.297 | 5,995,761 | +0.04(+1.75%) |
Jun 09, 2003 | 2.311 | 2.312 | 2.257 | 2.258 | 7,540,613 | -0.06(-2.53%) |
Jun 06, 2003 | 2.405 | 2.413 | 2.312 | 2.316 | 8,162,614 | -0.07(-2.89%) |
Jun 05, 2003 | 2.317 | 2.400 | 2.289 | 2.385 | 10,732,754 | +0.07(+3.09%) |
Jun 04, 2003 | 2.273 | 2.332 | 2.268 | 2.314 | 10,029,542 | +0.04(+1.89%) |
Jun 03, 2003 | 2.302 | 2.317 | 2.259 | 2.271 | 8,509,606 | -0.03(-1.13%) |