Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.630 | 2.649 | 2.589 | 2.589 | 74,905 | -0.03(-1.27%) |
Aug 28, 2003 | 2.674 | 2.674 | 2.582 | 2.622 | 69,640 | -0.04(-1.34%) |
Aug 27, 2003 | 2.653 | 2.689 | 2.628 | 2.658 | 69,640 | -0.00(-0.08%) |
Aug 26, 2003 | 2.633 | 2.670 | 2.616 | 2.660 | 16,273 | +0.03(+0.95%) |
Aug 25, 2003 | 2.610 | 2.643 | 2.591 | 2.635 | 39,726 | -0.03(-1.10%) |
Aug 22, 2003 | 2.678 | 2.683 | 2.647 | 2.664 | 136,409 | -0.03(-0.93%) |
Aug 21, 2003 | 2.691 | 2.691 | 2.670 | 2.689 | 62,939 | -0.01(-0.54%) |
Aug 20, 2003 | 2.683 | 2.712 | 2.683 | 2.704 | 126,597 | -0.01(-0.23%) |
Aug 19, 2003 | 2.685 | 2.754 | 2.683 | 2.710 | 72,033 | +0.00(+0.15%) |
Aug 18, 2003 | 2.687 | 2.712 | 2.681 | 2.706 | 69,401 | +0.02(+0.78%) |
Aug 15, 2003 | 2.651 | 2.693 | 2.651 | 2.685 | 28,717 | +0.00(+0.08%) |
Aug 14, 2003 | 2.653 | 2.685 | 2.643 | 2.683 | 55,999 | +0.03(+1.02%) |
Aug 13, 2003 | 2.589 | 2.655 | 2.589 | 2.655 | 54,085 | +0.07(+2.67%) |
Aug 12, 2003 | 2.612 | 2.612 | 2.564 | 2.587 | 80,170 | -0.01(-0.56%) |
Aug 11, 2003 | 2.543 | 2.610 | 2.543 | 2.601 | 129,230 | +0.08(+2.98%) |
Aug 08, 2003 | 2.549 | 2.557 | 2.524 | 2.526 | 341,741 | -0.01(-0.33%) |
Aug 07, 2003 | 2.484 | 2.570 | 2.484 | 2.534 | 147,896 | +0.05(+2.02%) |
Aug 06, 2003 | 2.482 | 2.501 | 2.457 | 2.484 | 220,169 | -0.02(-0.83%) |
Aug 05, 2003 | 2.488 | 2.518 | 2.474 | 2.505 | 52,649 | -0.01(-0.25%) |
Aug 04, 2003 | 2.534 | 2.536 | 2.493 | 2.511 | 26,085 | -0.02(-0.91%) |
Aug 01, 2003 | 2.545 | 2.545 | 2.476 | 2.534 | 149,332 | +0.01(+0.41%) |
Jul 31, 2003 | 2.564 | 2.564 | 2.495 | 2.524 | 123,007 | -0.03(-1.15%) |
Jul 30, 2003 | 2.610 | 2.610 | 2.534 | 2.553 | 100,751 | -0.05(-2.00%) |
Jul 29, 2003 | 2.607 | 2.637 | 2.584 | 2.605 | 71,555 | +0.00(+0.08%) |
Jul 28, 2003 | 2.622 | 2.622 | 2.574 | 2.603 | 67,965 | -0.00(-0.08%) |
Jul 25, 2003 | 2.587 | 2.716 | 2.570 | 2.605 | 99,555 | +0.02(+0.73%) |
Jul 24, 2003 | 2.607 | 2.643 | 2.578 | 2.587 | 85,435 | +0.00(+0.00%) |
Jul 23, 2003 | 2.595 | 2.616 | 2.570 | 2.587 | 63,657 | -0.01(-0.40%) |
Jul 22, 2003 | 2.622 | 2.622 | 2.524 | 2.597 | 123,965 | -0.01(-0.32%) |
Jul 21, 2003 | 2.637 | 2.637 | 2.578 | 2.605 | 76,820 | -0.01(-0.32%) |
Jul 18, 2003 | 2.633 | 2.645 | 2.595 | 2.614 | 179,964 | -0.02(-0.71%) |
Jul 17, 2003 | 2.685 | 2.704 | 2.610 | 2.633 | 227,588 | -0.07(-2.55%) |
Jul 16, 2003 | 2.735 | 2.762 | 2.687 | 2.701 | 262,528 | -0.01(-0.46%) |
Jul 15, 2003 | 2.720 | 2.727 | 2.697 | 2.714 | 498,493 | -0.05(-1.81%) |
Jul 14, 2003 | 2.756 | 2.787 | 2.747 | 2.764 | 84,478 | +0.02(+0.76%) |
Jul 11, 2003 | 2.722 | 2.754 | 2.693 | 2.743 | 170,870 | +0.02(+0.85%) |
Jul 10, 2003 | 2.693 | 2.739 | 2.683 | 2.720 | 151,247 | -0.03(-0.91%) |
Jul 09, 2003 | 2.768 | 2.768 | 2.731 | 2.745 | 69,879 | -0.04(-1.28%) |
Jul 08, 2003 | 2.808 | 2.808 | 2.770 | 2.781 | 160,819 | -0.04(-1.48%) |
Jul 07, 2003 | 2.812 | 2.833 | 2.806 | 2.823 | 136,648 | -0.00(-0.07%) |
Jul 03, 2003 | 2.831 | 2.833 | 2.825 | 2.825 | 13,401 | -0.02(-0.59%) |
Jul 02, 2003 | 2.795 | 2.841 | 2.768 | 2.841 | 101,469 | +0.04(+1.42%) |
Jul 01, 2003 | 2.814 | 2.814 | 2.793 | 2.802 | 27,042 | -0.01(-0.30%) |
Jun 30, 2003 | 2.789 | 2.829 | 2.766 | 2.810 | 346,767 | +0.06(+2.36%) |
Jun 27, 2003 | 2.864 | 2.864 | 2.739 | 2.745 | 454,219 | -0.06(-2.01%) |
Jun 26, 2003 | 2.808 | 2.814 | 2.775 | 2.802 | 173,981 | -0.01(-0.22%) |
Jun 25, 2003 | 2.729 | 2.839 | 2.729 | 2.808 | 774,901 | +0.10(+3.54%) |
Jun 24, 2003 | 2.724 | 2.768 | 2.704 | 2.712 | 86,871 | +0.00(+0.15%) |
Jun 23, 2003 | 2.816 | 2.816 | 2.704 | 2.708 | 92,375 | -0.10(-3.71%) |
Jun 20, 2003 | 2.877 | 2.885 | 2.800 | 2.812 | 110,324 | -0.06(-2.25%) |
Jun 19, 2003 | 2.923 | 2.933 | 2.873 | 2.877 | 704,304 | -0.05(-1.64%) |
Jun 18, 2003 | 2.894 | 2.938 | 2.883 | 2.925 | 158,426 | +0.02(+0.72%) |
Jun 17, 2003 | 2.810 | 2.915 | 2.808 | 2.904 | 274,494 | +0.09(+3.04%) |
Jun 16, 2003 | 2.768 | 2.837 | 2.739 | 2.818 | 202,460 | +0.07(+2.43%) |
Jun 13, 2003 | 2.750 | 2.766 | 2.737 | 2.752 | 31,110 | -0.00(-0.08%) |
Jun 12, 2003 | 2.775 | 2.777 | 2.747 | 2.754 | 68,204 | -0.02(-0.68%) |
Jun 11, 2003 | 2.764 | 2.779 | 2.741 | 2.772 | 88,785 | +0.02(+0.84%) |
Jun 10, 2003 | 2.706 | 2.752 | 2.706 | 2.750 | 196,238 | +0.05(+1.70%) |
Jun 09, 2003 | 2.716 | 2.716 | 2.701 | 2.704 | 56,717 | -0.03(-0.99%) |
Jun 06, 2003 | 2.716 | 2.795 | 2.706 | 2.731 | 348,442 | +0.00(+0.00%) |
Jun 05, 2003 | 2.737 | 2.750 | 2.718 | 2.731 | 509,501 | +0.00(+0.08%) |
Jun 04, 2003 | 2.664 | 2.745 | 2.664 | 2.729 | 335,998 | +0.07(+2.75%) |
Jun 03, 2003 | 2.549 | 2.658 | 2.549 | 2.655 | 394,869 | +0.08(+2.92%) |