Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.635 | 2.780 | 2.583 | 2.780 | 80,076 | +0.18(+6.91%) |
Jul 30, 2003 | 2.720 | 2.737 | 2.601 | 2.601 | 98,780 | -0.14(-5.00%) |
Jul 29, 2003 | 2.806 | 2.806 | 2.678 | 2.737 | 85,219 | -0.06(-2.14%) |
Jul 28, 2003 | 2.772 | 2.908 | 2.772 | 2.797 | 125,667 | +0.01(+0.31%) |
Jul 25, 2003 | 2.695 | 2.891 | 2.695 | 2.789 | 813,153 | +0.10(+3.82%) |
Jul 24, 2003 | 2.601 | 2.737 | 2.592 | 2.686 | 218,602 | +0.09(+3.63%) |
Jul 23, 2003 | 2.609 | 2.660 | 2.566 | 2.592 | 67,801 | +0.03(+1.00%) |
Jul 22, 2003 | 2.524 | 2.566 | 2.506 | 2.566 | 97,611 | +0.09(+3.81%) |
Jul 21, 2003 | 2.352 | 2.472 | 2.352 | 2.472 | 40,564 | +0.10(+4.33%) |
Jul 18, 2003 | 2.421 | 2.421 | 2.327 | 2.370 | 97,494 | -0.03(-1.42%) |
Jul 17, 2003 | 2.310 | 2.464 | 2.310 | 2.404 | 257,529 | +0.09(+4.07%) |
Jul 16, 2003 | 2.301 | 2.335 | 2.293 | 2.310 | 125,433 | +0.00(+0.00%) |
Jul 15, 2003 | 2.352 | 2.361 | 2.301 | 2.310 | 33,667 | +0.04(+1.89%) |
Jul 14, 2003 | 2.421 | 2.515 | 2.224 | 2.267 | 472,157 | -0.15(-6.03%) |
Jul 11, 2003 | 2.583 | 2.583 | 2.395 | 2.412 | 50,500 | -0.12(-4.73%) |
Jul 10, 2003 | 2.643 | 2.678 | 2.515 | 2.532 | 16,950 | -0.03(-1.00%) |
Jul 09, 2003 | 2.395 | 2.635 | 2.395 | 2.558 | 544,167 | +0.15(+6.03%) |
Jul 08, 2003 | 2.378 | 2.455 | 2.310 | 2.412 | 151,034 | +0.07(+2.92%) |
Jul 07, 2003 | 2.429 | 2.429 | 2.327 | 2.344 | 100,066 | -0.03(-1.08%) |
Jul 03, 2003 | 2.327 | 2.395 | 2.327 | 2.370 | 57,865 | +0.01(+0.36%) |
Jul 02, 2003 | 2.395 | 2.395 | 2.310 | 2.361 | 136,304 | +0.00(+0.00%) |
Jul 01, 2003 | 2.258 | 2.378 | 2.258 | 2.361 | 223,511 | +0.11(+4.94%) |
Jun 30, 2003 | 2.524 | 2.558 | 2.207 | 2.250 | 1,023,221 | -0.23(-9.31%) |
Jun 27, 2003 | 2.267 | 2.481 | 2.267 | 2.481 | 176,869 | +0.19(+8.21%) |
Jun 26, 2003 | 2.352 | 2.352 | 2.241 | 2.293 | 81,946 | -0.02(-0.74%) |
Jun 25, 2003 | 2.181 | 2.318 | 2.181 | 2.310 | 98,312 | +0.14(+6.30%) |
Jun 24, 2003 | 2.164 | 2.190 | 2.156 | 2.173 | 68,620 | -0.01(-0.39%) |
Jun 23, 2003 | 2.412 | 2.412 | 2.173 | 2.181 | 115,964 | -0.17(-7.27%) |
Jun 20, 2003 | 2.335 | 2.378 | 2.284 | 2.352 | 57,280 | +0.10(+4.56%) |
Jun 19, 2003 | 2.284 | 2.310 | 2.250 | 2.250 | 117,133 | -0.03(-1.50%) |
Jun 18, 2003 | 2.224 | 2.318 | 2.224 | 2.284 | 135,603 | +0.03(+1.52%) |
Jun 17, 2003 | 2.481 | 2.481 | 2.181 | 2.250 | 120,757 | -0.17(-7.07%) |
Jun 16, 2003 | 2.464 | 2.532 | 2.224 | 2.421 | 93,987 | -0.03(-1.05%) |
Jun 13, 2003 | 2.566 | 2.592 | 2.438 | 2.447 | 160,736 | -0.11(-4.35%) |
Jun 12, 2003 | 2.609 | 2.635 | 2.524 | 2.558 | 165,529 | -0.08(-2.92%) |
Jun 11, 2003 | 2.618 | 2.635 | 2.515 | 2.635 | 81,946 | +0.02(+0.65%) |
Jun 10, 2003 | 2.797 | 2.849 | 2.583 | 2.618 | 272,375 | -0.19(-6.71%) |
Jun 09, 2003 | 2.780 | 2.823 | 2.695 | 2.806 | 176,869 | +0.01(+0.31%) |
Jun 06, 2003 | 2.823 | 2.951 | 2.755 | 2.797 | 107,196 | -0.03(-0.91%) |
Jun 05, 2003 | 2.678 | 2.823 | 2.678 | 2.823 | 201,885 | +0.15(+5.43%) |
Jun 04, 2003 | 2.618 | 2.686 | 2.566 | 2.678 | 203,872 | +0.06(+2.29%) |
Jun 03, 2003 | 2.438 | 2.635 | 2.429 | 2.618 | 133,148 | +0.22(+9.29%) |
Jun 02, 2003 | 2.395 | 2.566 | 2.395 | 2.395 | 133,382 | +0.00(+0.00%) |
May 30, 2003 | 2.395 | 2.481 | 2.310 | 2.395 | 93,636 | +0.04(+1.82%) |
May 29, 2003 | 2.267 | 2.498 | 2.267 | 2.352 | 81,478 | +0.10(+4.56%) |
May 28, 2003 | 2.378 | 2.387 | 2.233 | 2.250 | 39,044 | -0.04(-1.87%) |
May 27, 2003 | 2.036 | 2.352 | 2.036 | 2.293 | 169,621 | +0.23(+11.20%) |
May 23, 2003 | 1.993 | 2.062 | 1.985 | 2.062 | 167,984 | +0.04(+2.12%) |
May 22, 2003 | 2.053 | 2.053 | 1.968 | 2.019 | 164,594 | -0.02(-0.84%) |
May 21, 2003 | 2.104 | 2.139 | 1.968 | 2.036 | 153,839 | -0.03(-1.65%) |
May 20, 2003 | 2.070 | 2.104 | 2.027 | 2.070 | 176,167 | -0.03(-1.63%) |
May 19, 2003 | 2.139 | 2.181 | 1.891 | 2.104 | 39,862 | -0.03(-1.20%) |
May 16, 2003 | 2.096 | 2.147 | 2.053 | 2.130 | 37,758 | -0.01(-0.40%) |
May 15, 2003 | 2.096 | 2.207 | 2.070 | 2.139 | 189,844 | +0.09(+4.17%) |
May 14, 2003 | 2.310 | 2.310 | 2.019 | 2.053 | 67,217 | -0.25(-10.78%) |
May 13, 2003 | 2.224 | 2.301 | 1.925 | 2.301 | 209,834 | -0.01(-0.37%) |
May 12, 2003 | 2.310 | 2.310 | 2.224 | 2.310 | 115,496 | +0.01(+0.37%) |
May 09, 2003 | 2.310 | 2.387 | 2.275 | 2.301 | 36,940 | +0.03(+1.51%) |
May 08, 2003 | 2.524 | 2.524 | 2.233 | 2.267 | 306,861 | -0.09(-3.64%) |
May 07, 2003 | 2.062 | 2.438 | 1.968 | 2.352 | 418,851 | +0.38(+19.05%) |
May 06, 2003 | 1.745 | 2.079 | 1.745 | 1.976 | 134,551 | +0.23(+13.24%) |
May 05, 2003 | 1.762 | 1.771 | 1.719 | 1.745 | 52,838 | -0.02(-0.97%) |
May 02, 2003 | 1.711 | 1.779 | 1.711 | 1.762 | 54,475 | +0.09(+5.10%) |