Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.167 | 3.191 | 3.140 | 3.191 | 4,182,948 | +0.02(+0.76%) |
Aug 28, 2003 | 3.147 | 3.167 | 3.101 | 3.167 | 8,520,579 | +0.03(+0.91%) |
Aug 27, 2003 | 3.090 | 3.140 | 3.086 | 3.139 | 4,345,058 | +0.06(+1.82%) |
Aug 26, 2003 | 3.095 | 3.098 | 3.061 | 3.083 | 4,736,568 | -0.02(-0.66%) |
Aug 25, 2003 | 3.094 | 3.112 | 3.088 | 3.103 | 4,130,951 | +0.03(+1.12%) |
Aug 22, 2003 | 3.103 | 3.119 | 3.059 | 3.069 | 4,016,032 | -0.04(-1.40%) |
Aug 21, 2003 | 3.084 | 3.114 | 3.079 | 3.112 | 4,865,906 | +0.03(+1.11%) |
Aug 20, 2003 | 3.061 | 3.088 | 3.056 | 3.078 | 3,586,945 | -0.01(-0.37%) |
Aug 19, 2003 | 3.072 | 3.095 | 3.063 | 3.090 | 3,682,200 | -0.01(-0.26%) |
Aug 18, 2003 | 3.101 | 3.112 | 3.086 | 3.098 | 5,350,486 | -0.03(-1.10%) |
Aug 15, 2003 | 3.149 | 3.149 | 3.112 | 3.132 | 9,118,330 | -0.01(-0.18%) |
Aug 14, 2003 | 3.118 | 3.141 | 3.116 | 3.138 | 10,267,079 | +0.02(+0.62%) |
Aug 13, 2003 | 3.101 | 3.120 | 3.090 | 3.118 | 9,251,601 | +0.06(+1.87%) |
Aug 12, 2003 | 3.050 | 3.061 | 3.021 | 3.061 | 5,624,019 | +0.01(+0.38%) |
Aug 11, 2003 | 2.969 | 3.050 | 2.963 | 3.050 | 7,331,630 | +0.08(+2.70%) |
Aug 08, 2003 | 2.952 | 2.975 | 2.942 | 2.969 | 5,697,864 | +0.05(+1.80%) |
Aug 07, 2003 | 2.897 | 2.927 | 2.873 | 2.917 | 6,797,237 | +0.01(+0.43%) |
Aug 06, 2003 | 2.861 | 2.917 | 2.852 | 2.904 | 4,920,525 | +0.04(+1.48%) |
Aug 05, 2003 | 2.866 | 2.898 | 2.861 | 2.862 | 6,074,517 | -0.03(-0.91%) |
Aug 04, 2003 | 2.916 | 2.916 | 2.872 | 2.888 | 3,682,637 | -0.02(-0.79%) |
Aug 01, 2003 | 2.939 | 2.941 | 2.894 | 2.911 | 4,524,645 | -0.03(-1.17%) |
Jul 31, 2003 | 2.964 | 3.004 | 2.939 | 2.945 | 3,703,174 | +0.00(+0.04%) |
Jul 30, 2003 | 2.964 | 2.969 | 2.926 | 2.944 | 3,612,725 | +0.00(+0.16%) |
Jul 29, 2003 | 2.987 | 2.989 | 2.918 | 2.940 | 6,001,983 | -0.04(-1.27%) |
Jul 28, 2003 | 3.008 | 3.009 | 2.952 | 2.977 | 7,745,861 | -0.03(-1.06%) |
Jul 25, 2003 | 2.985 | 3.015 | 2.952 | 3.009 | 4,374,771 | +0.02(+0.80%) |
Jul 24, 2003 | 2.969 | 3.026 | 2.969 | 2.985 | 5,679,949 | +0.01(+0.31%) |
Jul 23, 2003 | 2.998 | 3.001 | 2.959 | 2.976 | 4,078,954 | -0.01(-0.46%) |
Jul 22, 2003 | 2.983 | 3.003 | 2.963 | 2.990 | 4,146,244 | +0.01(+0.23%) |
Jul 21, 2003 | 3.038 | 3.055 | 2.981 | 2.983 | 4,147,118 | -0.05(-1.81%) |
Jul 18, 2003 | 3.003 | 3.048 | 2.987 | 3.038 | 4,614,658 | +0.06(+2.15%) |
Jul 17, 2003 | 2.937 | 2.988 | 2.906 | 2.974 | 4,360,788 | +0.04(+1.25%) |
Jul 16, 2003 | 2.947 | 2.964 | 2.905 | 2.937 | 5,968,337 | -0.00(-0.12%) |
Jul 15, 2003 | 2.992 | 2.992 | 2.940 | 2.941 | 5,644,118 | -0.05(-1.72%) |
Jul 14, 2003 | 3.029 | 3.032 | 2.981 | 2.992 | 3,381,140 | -0.01(-0.46%) |
Jul 11, 2003 | 2.993 | 3.022 | 2.988 | 3.006 | 2,765,037 | +0.01(+0.46%) |
Jul 10, 2003 | 3.055 | 3.055 | 2.982 | 2.992 | 4,210,476 | -0.06(-2.06%) |
Jul 09, 2003 | 3.060 | 3.076 | 3.034 | 3.055 | 3,288,069 | -0.00(-0.04%) |
Jul 08, 2003 | 3.032 | 3.059 | 3.008 | 3.056 | 7,193,553 | +0.03(+0.98%) |
Jul 07, 2003 | 3.036 | 3.055 | 3.017 | 3.027 | 5,261,348 | -0.01(-0.26%) |
Jul 03, 2003 | 3.043 | 3.043 | 3.006 | 3.035 | 2,994,000 | -0.01(-0.30%) |
Jul 02, 2003 | 3.034 | 3.048 | 2.979 | 3.044 | 4,885,568 | +0.01(+0.34%) |
Jul 01, 2003 | 3.015 | 3.037 | 2.949 | 3.034 | 4,248,491 | +0.02(+0.61%) |
Jun 30, 2003 | 3.014 | 3.044 | 2.995 | 3.015 | 4,558,291 | +0.01(+0.46%) |
Jun 27, 2003 | 2.992 | 3.032 | 2.956 | 3.001 | 4,662,286 | +0.01(+0.31%) |
Jun 26, 2003 | 2.981 | 3.032 | 2.969 | 2.992 | 5,191,872 | -0.00(-0.11%) |
Jun 25, 2003 | 3.009 | 3.046 | 2.987 | 2.996 | 3,904,172 | +0.01(+0.19%) |
Jun 24, 2003 | 3.030 | 3.030 | 2.984 | 2.990 | 5,741,996 | -0.04(-1.32%) |
Jun 23, 2003 | 3.071 | 3.075 | 3.014 | 3.030 | 4,779,389 | -0.04(-1.30%) |
Jun 20, 2003 | 3.055 | 3.096 | 3.044 | 3.070 | 7,347,360 | +0.04(+1.36%) |
Jun 19, 2003 | 3.042 | 3.056 | 2.983 | 3.029 | 5,807,539 | -0.01(-0.41%) |
Jun 18, 2003 | 3.060 | 3.080 | 3.022 | 3.042 | 3,370,216 | -0.01(-0.37%) |
Jun 17, 2003 | 3.088 | 3.093 | 3.032 | 3.053 | 3,559,854 | -0.04(-1.19%) |
Jun 16, 2003 | 3.070 | 3.090 | 3.029 | 3.090 | 3,989,378 | +0.05(+1.58%) |
Jun 13, 2003 | 3.050 | 3.050 | 3.007 | 3.042 | 3,560,291 | -0.01(-0.26%) |
Jun 12, 2003 | 3.084 | 3.112 | 3.039 | 3.050 | 4,752,735 | -0.04(-1.30%) |
Jun 11, 2003 | 3.027 | 3.090 | 3.027 | 3.090 | 4,247,617 | +0.07(+2.39%) |
Jun 10, 2003 | 3.021 | 3.036 | 2.993 | 3.017 | 3,374,586 | +0.01(+0.50%) |
Jun 09, 2003 | 3.011 | 3.038 | 2.991 | 3.003 | 3,773,087 | -0.03(-0.94%) |
Jun 06, 2003 | 3.061 | 3.078 | 3.014 | 3.031 | 6,651,295 | +0.00(+0.11%) |
Jun 05, 2003 | 2.947 | 3.028 | 2.941 | 3.028 | 7,960,405 | +0.02(+0.65%) |
Jun 04, 2003 | 2.985 | 3.031 | 2.977 | 3.008 | 5,781,322 | +0.02(+0.61%) |
Jun 03, 2003 | 2.967 | 2.990 | 2.925 | 2.990 | 7,712,216 | +0.03(+1.01%) |