Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.880 | 3.000 | 2.780 | 2.780 | 35,800 | -0.06(-2.11%) |
Aug 28, 2003 | 2.880 | 2.950 | 2.730 | 2.840 | 11,900 | -0.04(-1.39%) |
Aug 27, 2003 | 2.940 | 2.940 | 2.800 | 2.880 | 15,500 | +0.05(+1.77%) |
Aug 26, 2003 | 2.660 | 2.970 | 2.660 | 2.830 | 15,000 | +0.16(+5.99%) |
Aug 25, 2003 | 2.800 | 2.870 | 2.670 | 2.670 | 12,500 | +0.01(+0.38%) |
Aug 22, 2003 | 2.800 | 2.940 | 2.660 | 2.660 | 36,800 | -0.21(-7.32%) |
Aug 21, 2003 | 2.680 | 2.890 | 2.650 | 2.870 | 13,300 | +0.17(+6.30%) |
Aug 20, 2003 | 2.950 | 2.950 | 2.650 | 2.700 | 23,800 | -0.23(-7.82%) |
Aug 19, 2003 | 2.980 | 2.980 | 2.850 | 2.929 | 4,700 | -0.07(-2.37%) |
Aug 18, 2003 | 2.840 | 3.000 | 2.810 | 3.000 | 18,400 | +0.16(+5.63%) |
Aug 15, 2003 | 2.800 | 3.030 | 2.600 | 2.840 | 25,500 | +0.02(+0.71%) |
Aug 14, 2003 | 2.780 | 2.960 | 2.770 | 2.820 | 14,800 | -0.08(-2.76%) |
Aug 13, 2003 | 2.930 | 2.930 | 2.760 | 2.900 | 12,400 | -0.02(-0.68%) |
Aug 12, 2003 | 2.670 | 3.030 | 2.590 | 2.920 | 31,100 | +0.32(+12.26%) |
Aug 11, 2003 | 2.740 | 2.740 | 2.580 | 2.601 | 10,000 | -0.01(-0.34%) |
Aug 08, 2003 | 2.790 | 2.800 | 2.600 | 2.610 | 18,000 | -0.08(-2.97%) |
Aug 07, 2003 | 2.700 | 2.800 | 2.690 | 2.690 | 8,900 | -0.05(-1.82%) |
Aug 06, 2003 | 2.840 | 2.840 | 2.740 | 2.740 | 12,200 | -0.08(-2.84%) |
Aug 05, 2003 | 2.900 | 2.980 | 2.710 | 2.820 | 14,000 | +0.02(+0.71%) |
Aug 04, 2003 | 2.790 | 2.800 | 2.701 | 2.800 | 6,300 | -0.08(-2.78%) |
Aug 01, 2003 | 2.850 | 2.880 | 2.850 | 2.880 | 30,200 | +0.03(+1.05%) |
Jul 31, 2003 | 2.760 | 2.950 | 2.700 | 2.850 | 43,100 | +0.15(+5.56%) |
Jul 30, 2003 | 2.990 | 2.990 | 2.650 | 2.700 | 55,400 | -0.10(-3.61%) |
Jul 29, 2003 | 2.960 | 3.070 | 2.750 | 2.801 | 25,100 | -0.15(-5.05%) |
Jul 28, 2003 | 3.080 | 3.200 | 2.750 | 2.950 | 58,900 | -0.05(-1.63%) |
Jul 25, 2003 | 2.950 | 3.061 | 2.900 | 2.999 | 13,900 | +0.04(+1.28%) |
Jul 24, 2003 | 3.100 | 3.250 | 2.880 | 2.961 | 22,000 | +0.02(+0.71%) |
Jul 23, 2003 | 2.850 | 3.140 | 2.800 | 2.940 | 36,900 | +0.05(+1.73%) |
Jul 22, 2003 | 2.940 | 2.940 | 2.840 | 2.890 | 17,400 | +0.09(+3.21%) |
Jul 21, 2003 | 3.001 | 3.001 | 2.800 | 2.800 | 40,100 | -0.19(-6.35%) |
Jul 18, 2003 | 3.090 | 3.150 | 2.990 | 2.990 | 25,200 | +0.01(+0.34%) |
Jul 17, 2003 | 3.000 | 3.070 | 2.950 | 2.980 | 29,200 | -0.04(-1.32%) |
Jul 16, 2003 | 3.050 | 3.260 | 2.900 | 3.020 | 49,100 | +0.10(+3.39%) |
Jul 15, 2003 | 3.400 | 3.440 | 2.921 | 2.921 | 48,000 | -0.29(-9.00%) |
Jul 14, 2003 | 3.210 | 3.320 | 2.900 | 3.210 | 131,500 | -0.04(-1.23%) |
Jul 11, 2003 | 3.350 | 3.350 | 3.170 | 3.250 | 38,045 | -0.11(-3.27%) |
Jul 10, 2003 | 3.300 | 3.490 | 3.170 | 3.360 | 45,400 | -0.09(-2.61%) |
Jul 09, 2003 | 3.450 | 3.840 | 3.211 | 3.450 | 159,400 | +0.14(+4.20%) |
Jul 08, 2003 | 2.830 | 3.380 | 2.820 | 3.311 | 452,200 | +0.52(+18.42%) |
Jul 07, 2003 | 2.840 | 3.050 | 2.710 | 2.796 | 70,100 | +0.05(+1.67%) |
Jul 03, 2003 | 2.800 | 2.850 | 2.730 | 2.750 | 67,400 | -0.03(-1.08%) |
Jul 02, 2003 | 2.800 | 2.880 | 2.780 | 2.780 | 175,325 | +0.01(+0.36%) |
Jul 01, 2003 | 2.850 | 2.880 | 2.750 | 2.770 | 117,200 | -0.08(-2.81%) |
Jun 30, 2003 | 2.760 | 2.870 | 2.690 | 2.850 | 511,054 | +0.05(+1.79%) |
Jun 27, 2003 | 2.890 | 2.990 | 2.780 | 2.800 | 160,500 | -0.10(-3.45%) |
Jun 26, 2003 | 3.030 | 3.100 | 2.850 | 2.900 | 86,500 | +0.09(+3.20%) |
Jun 25, 2003 | 2.900 | 3.100 | 2.810 | 2.810 | 62,800 | -0.08(-2.77%) |
Jun 24, 2003 | 2.860 | 2.990 | 2.850 | 2.890 | 37,300 | -0.02(-0.69%) |
Jun 23, 2003 | 3.210 | 3.210 | 2.800 | 2.910 | 101,400 | -0.35(-10.74%) |
Jun 20, 2003 | 3.450 | 3.450 | 2.950 | 3.260 | 60,100 | -0.10(-2.98%) |
Jun 19, 2003 | 3.260 | 3.490 | 3.260 | 3.360 | 61,000 | +0.02(+0.60%) |
Jun 18, 2003 | 3.460 | 3.500 | 3.230 | 3.340 | 75,200 | -0.11(-3.19%) |
Jun 17, 2003 | 3.520 | 3.590 | 3.410 | 3.450 | 87,600 | -0.02(-0.61%) |
Jun 16, 2003 | 3.360 | 3.990 | 3.360 | 3.471 | 104,700 | +0.11(+3.30%) |
Jun 13, 2003 | 3.890 | 3.910 | 3.360 | 3.360 | 61,800 | -0.56(-14.29%) |
Jun 12, 2003 | 3.900 | 3.920 | 3.700 | 3.920 | 84,800 | +0.22(+5.95%) |
Jun 11, 2003 | 4.000 | 4.130 | 3.640 | 3.700 | 73,900 | -0.28(-7.04%) |
Jun 10, 2003 | 4.750 | 4.770 | 3.800 | 3.980 | 151,800 | -0.72(-15.32%) |
Jun 09, 2003 | 5.400 | 5.490 | 4.700 | 4.700 | 135,700 | -0.65(-12.15%) |
Jun 06, 2003 | 4.780 | 5.550 | 4.780 | 5.350 | 236,600 | +0.50(+10.31%) |
Jun 05, 2003 | 4.500 | 5.000 | 4.230 | 4.850 | 49,000 | +0.30(+6.59%) |
Jun 04, 2003 | 4.450 | 4.640 | 4.300 | 4.550 | 76,700 | +0.15(+3.41%) |
Jun 03, 2003 | 4.170 | 4.550 | 4.010 | 4.400 | 140,700 | +0.40(+10.00%) |