Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.659 | 2.684 | 2.659 | 2.666 | 59,577 | -0.00(-0.10%) |
Jul 30, 2003 | 2.659 | 2.679 | 2.656 | 2.669 | 34,326 | +0.02(+0.57%) |
Jul 29, 2003 | 2.676 | 2.676 | 2.638 | 2.654 | 54,448 | -0.01(-0.38%) |
Jul 28, 2003 | 2.654 | 2.689 | 2.654 | 2.664 | 104,557 | +0.03(+0.96%) |
Jul 25, 2003 | 2.649 | 2.654 | 2.631 | 2.638 | 46,557 | +0.00(+0.10%) |
Jul 24, 2003 | 2.616 | 2.646 | 2.616 | 2.636 | 59,972 | +0.02(+0.87%) |
Jul 23, 2003 | 2.600 | 2.613 | 2.600 | 2.613 | 14,598 | +0.04(+1.48%) |
Jul 22, 2003 | 2.562 | 2.600 | 2.562 | 2.575 | 25,251 | +0.02(+0.59%) |
Jul 21, 2003 | 2.573 | 2.598 | 2.555 | 2.560 | 139,278 | -0.04(-1.37%) |
Jul 18, 2003 | 2.567 | 2.595 | 2.560 | 2.595 | 165,713 | +0.03(+1.09%) |
Jul 17, 2003 | 2.560 | 2.583 | 2.560 | 2.567 | 33,142 | +0.01(+0.30%) |
Jul 16, 2003 | 2.649 | 2.649 | 2.555 | 2.560 | 97,060 | -0.07(-2.79%) |
Jul 15, 2003 | 2.641 | 2.661 | 2.613 | 2.633 | 38,666 | -0.03(-1.24%) |
Jul 14, 2003 | 2.682 | 2.682 | 2.649 | 2.666 | 8,680 | +0.02(+0.77%) |
Jul 11, 2003 | 2.623 | 2.649 | 2.623 | 2.646 | 63,917 | +0.03(+1.06%) |
Jul 10, 2003 | 2.649 | 2.649 | 2.618 | 2.618 | 61,550 | -0.04(-1.53%) |
Jul 09, 2003 | 2.656 | 2.674 | 2.649 | 2.659 | 142,039 | -0.02(-0.66%) |
Jul 08, 2003 | 2.687 | 2.687 | 2.651 | 2.676 | 67,468 | -0.02(-0.75%) |
Jul 07, 2003 | 2.661 | 2.699 | 2.649 | 2.697 | 38,666 | +0.05(+1.82%) |
Jul 03, 2003 | 2.656 | 2.656 | 2.623 | 2.649 | 33,931 | +0.02(+0.77%) |
Jul 02, 2003 | 2.600 | 2.631 | 2.598 | 2.628 | 54,843 | +0.04(+1.67%) |
Jul 01, 2003 | 2.623 | 2.623 | 2.542 | 2.585 | 167,686 | -0.06(-2.39%) |
Jun 30, 2003 | 2.687 | 2.687 | 2.598 | 2.649 | 93,115 | -0.03(-0.95%) |
Jun 27, 2003 | 2.676 | 2.697 | 2.674 | 2.674 | 29,197 | +0.01(+0.29%) |
Jun 26, 2003 | 2.676 | 2.684 | 2.661 | 2.666 | 50,503 | -0.01(-0.38%) |
Jun 25, 2003 | 2.697 | 2.699 | 2.676 | 2.676 | 18,149 | -0.02(-0.66%) |
Jun 24, 2003 | 2.684 | 2.697 | 2.654 | 2.694 | 45,373 | +0.02(+0.76%) |
Jun 23, 2003 | 2.694 | 2.712 | 2.641 | 2.674 | 62,734 | -0.04(-1.40%) |
Jun 20, 2003 | 2.725 | 2.725 | 2.692 | 2.712 | 65,496 | -0.01(-0.47%) |
Jun 19, 2003 | 2.722 | 2.725 | 2.687 | 2.725 | 77,332 | +0.00(+0.00%) |
Jun 18, 2003 | 2.714 | 2.737 | 2.689 | 2.725 | 105,740 | +0.01(+0.37%) |
Jun 17, 2003 | 2.712 | 2.750 | 2.702 | 2.714 | 148,747 | +0.03(+1.04%) |
Jun 16, 2003 | 2.707 | 2.712 | 2.679 | 2.687 | 92,720 | +0.01(+0.19%) |
Jun 13, 2003 | 2.707 | 2.707 | 2.679 | 2.682 | 75,360 | -0.03(-1.12%) |
Jun 12, 2003 | 2.704 | 2.712 | 2.674 | 2.712 | 127,441 | +0.01(+0.28%) |
Jun 11, 2003 | 2.664 | 2.712 | 2.649 | 2.704 | 61,550 | +0.05(+1.72%) |
Jun 10, 2003 | 2.626 | 2.666 | 2.626 | 2.659 | 65,101 | +0.04(+1.45%) |
Jun 09, 2003 | 2.674 | 2.674 | 2.590 | 2.621 | 134,148 | -0.03(-1.05%) |
Jun 06, 2003 | 2.649 | 2.707 | 2.636 | 2.649 | 202,012 | +0.04(+1.36%) |
Jun 05, 2003 | 2.611 | 2.616 | 2.598 | 2.613 | 64,312 | -0.01(-0.19%) |
Jun 04, 2003 | 2.628 | 2.631 | 2.598 | 2.618 | 140,067 | -0.04(-1.53%) |
Jun 03, 2003 | 2.674 | 2.674 | 2.628 | 2.659 | 83,251 | +0.01(+0.19%) |
Jun 02, 2003 | 2.631 | 2.669 | 2.631 | 2.654 | 108,897 | +0.04(+1.36%) |
May 30, 2003 | 2.616 | 2.623 | 2.605 | 2.618 | 116,393 | +0.01(+0.49%) |
May 29, 2003 | 2.633 | 2.636 | 2.605 | 2.605 | 53,264 | -0.03(-1.06%) |
May 28, 2003 | 2.588 | 2.633 | 2.588 | 2.633 | 129,019 | +0.03(+0.97%) |
May 27, 2003 | 2.585 | 2.608 | 2.580 | 2.608 | 77,332 | +0.02(+0.78%) |
May 23, 2003 | 2.578 | 2.588 | 2.578 | 2.588 | 31,169 | +0.00(+0.00%) |
May 22, 2003 | 2.570 | 2.588 | 2.570 | 2.588 | 182,679 | +0.04(+1.59%) |
May 21, 2003 | 2.560 | 2.567 | 2.537 | 2.547 | 82,462 | -0.03(-1.28%) |
May 20, 2003 | 2.540 | 2.580 | 2.540 | 2.580 | 50,108 | +0.03(+1.29%) |
May 19, 2003 | 2.585 | 2.585 | 2.547 | 2.547 | 74,965 | -0.02(-0.59%) |
May 16, 2003 | 2.585 | 2.585 | 2.547 | 2.562 | 18,149 | -0.01(-0.39%) |
May 15, 2003 | 2.547 | 2.585 | 2.547 | 2.573 | 68,258 | +0.03(+1.00%) |
May 14, 2003 | 2.575 | 2.585 | 2.547 | 2.547 | 50,503 | -0.00(-0.10%) |
May 13, 2003 | 2.555 | 2.560 | 2.529 | 2.550 | 30,775 | -0.02(-0.69%) |
May 12, 2003 | 2.560 | 2.573 | 2.534 | 2.567 | 95,087 | +0.02(+0.80%) |
May 09, 2003 | 2.524 | 2.595 | 2.524 | 2.547 | 46,557 | +0.01(+0.20%) |
May 08, 2003 | 2.534 | 2.560 | 2.534 | 2.542 | 57,605 | -0.01(-0.50%) |
May 07, 2003 | 2.557 | 2.562 | 2.555 | 2.555 | 80,094 | -0.00(-0.10%) |
May 06, 2003 | 2.547 | 2.557 | 2.534 | 2.557 | 92,325 | +0.01(+0.40%) |
May 05, 2003 | 2.509 | 2.547 | 2.504 | 2.547 | 91,931 | +0.06(+2.55%) |
May 02, 2003 | 2.451 | 2.494 | 2.451 | 2.484 | 63,523 | +0.01(+0.31%) |