Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.244 | 3.264 | 3.244 | 3.264 | 5,809 | +0.02(+0.47%) |
Jul 30, 2003 | 3.258 | 3.258 | 3.249 | 3.249 | 6,535 | +0.02(+0.60%) |
Jul 29, 2003 | 3.229 | 3.229 | 3.229 | 3.229 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 3.222 | 3.236 | 3.222 | 3.229 | 7,987 | +0.02(+0.64%) |
Jul 25, 2003 | 3.195 | 3.209 | 3.195 | 3.209 | 2,178 | +0.03(+0.87%) |
Jul 24, 2003 | 3.181 | 3.181 | 3.181 | 3.181 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.167 | 3.181 | 3.167 | 3.181 | 3,630 | +0.05(+1.67%) |
Jul 22, 2003 | 3.129 | 3.129 | 3.129 | 3.129 | 726 | -0.00(-0.13%) |
Jul 21, 2003 | 3.145 | 3.145 | 3.133 | 3.133 | 5,809 | +0.03(+1.11%) |
Jul 18, 2003 | 3.100 | 3.100 | 3.099 | 3.099 | 8,713 | +0.00(+0.00%) |
Jul 17, 2003 | 3.112 | 3.112 | 3.099 | 3.099 | 1,452 | -0.03(-1.10%) |
Jul 16, 2003 | 3.126 | 3.133 | 3.126 | 3.133 | 4,356 | -0.04(-1.39%) |
Jul 15, 2003 | 3.195 | 3.222 | 3.177 | 3.177 | 34,129 | +0.05(+1.63%) |
Jul 14, 2003 | 3.126 | 3.126 | 3.126 | 3.126 | 3,630 | +0.03(+0.89%) |
Jul 11, 2003 | 3.099 | 3.099 | 3.099 | 3.099 | 3,630 | -0.03(-0.97%) |
Jul 10, 2003 | 3.133 | 3.147 | 3.129 | 3.129 | 21,784 | -0.10(-3.11%) |
Jul 09, 2003 | 3.216 | 3.229 | 3.216 | 3.229 | 18,153 | -0.06(-1.68%) |
Jul 08, 2003 | 3.326 | 3.326 | 3.264 | 3.284 | 21,784 | -0.04(-1.24%) |
Jul 07, 2003 | 3.319 | 3.326 | 3.319 | 3.326 | 3,630 | -0.05(-1.43%) |
Jul 03, 2003 | 3.374 | 3.374 | 3.374 | 3.374 | 726 | +0.07(+2.08%) |
Jul 02, 2003 | 3.284 | 3.305 | 3.284 | 3.305 | 6,535 | +0.06(+1.70%) |
Jul 01, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 2,904 | +0.01(+0.43%) |
Jun 27, 2003 | 3.214 | 3.236 | 3.214 | 3.236 | 16,701 | +0.03(+1.08%) |
Jun 26, 2003 | 3.202 | 3.202 | 3.202 | 3.202 | 2,904 | -0.03(-1.06%) |
Jun 25, 2003 | 3.216 | 3.236 | 3.216 | 3.236 | 2,904 | +0.02(+0.64%) |
Jun 24, 2003 | 3.216 | 3.216 | 3.216 | 3.216 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 3.195 | 3.228 | 3.195 | 3.216 | 5,809 | -0.05(-1.48%) |
Jun 20, 2003 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 3.272 | 3.272 | 3.264 | 3.264 | 7,987 | -0.01(-0.21%) |
Jun 18, 2003 | 3.271 | 3.271 | 3.271 | 3.271 | 2,178 | -0.01(-0.42%) |
Jun 17, 2003 | 3.264 | 3.284 | 3.264 | 3.284 | 7,261 | +0.03(+1.06%) |
Jun 16, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 4,356 | +0.02(+0.64%) |
Jun 13, 2003 | 3.229 | 3.229 | 3.229 | 3.229 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 3.229 | 3.229 | 3.229 | 3.229 | 726 | +0.00(+0.00%) |
Jun 11, 2003 | 3.216 | 3.229 | 3.216 | 3.229 | 4,356 | +0.01(+0.43%) |
Jun 10, 2003 | 3.202 | 3.216 | 3.202 | 3.216 | 8,713 | -0.04(-1.27%) |
Jun 09, 2003 | 3.239 | 3.257 | 3.239 | 3.257 | 11,618 | -0.03(-1.05%) |
Jun 06, 2003 | 3.250 | 3.298 | 3.243 | 3.291 | 66,080 | +0.14(+4.37%) |
Jun 05, 2003 | 3.057 | 3.154 | 3.057 | 3.154 | 42,843 | +0.12(+4.09%) |
Jun 04, 2003 | 3.016 | 3.030 | 3.016 | 3.030 | 4,356 | +0.01(+0.46%) |
Jun 03, 2003 | 3.016 | 3.016 | 3.016 | 3.016 | 726 | +0.02(+0.64%) |
Jun 02, 2003 | 3.002 | 3.002 | 2.988 | 2.997 | 10,166 | -0.07(-2.42%) |
May 30, 2003 | 3.030 | 3.071 | 3.030 | 3.071 | 21,784 | +0.09(+2.95%) |
May 29, 2003 | 3.030 | 3.030 | 2.981 | 2.983 | 21,058 | -0.05(-1.55%) |
May 28, 2003 | 3.023 | 3.030 | 3.023 | 3.030 | 7,261 | -0.06(-1.79%) |
May 27, 2003 | 3.071 | 3.085 | 3.071 | 3.085 | 21,784 | -0.07(-2.18%) |
May 23, 2003 | 3.140 | 3.154 | 3.140 | 3.154 | 6,535 | +0.23(+8.02%) |
May 22, 2003 | 2.919 | 2.919 | 2.919 | 2.919 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.926 | 2.926 | 2.919 | 2.919 | 7,261 | -0.01(-0.24%) |
May 20, 2003 | 2.919 | 2.926 | 2.919 | 2.926 | 8,713 | -0.06(-2.07%) |
May 19, 2003 | 2.975 | 2.988 | 2.975 | 2.988 | 3,630 | +0.01(+0.46%) |
May 16, 2003 | 2.933 | 2.975 | 2.933 | 2.975 | 8,713 | +0.09(+3.10%) |
May 15, 2003 | 2.858 | 2.885 | 2.858 | 2.885 | 23,236 | -0.02(-0.71%) |
May 14, 2003 | 2.892 | 2.906 | 2.892 | 2.906 | 8,713 | -0.04(-1.40%) |
May 13, 2003 | 2.919 | 2.947 | 2.919 | 2.947 | 2,178 | +0.08(+2.88%) |
May 12, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.837 | 2.864 | 2.837 | 2.864 | 5,083 | +0.03(+0.97%) |
May 08, 2003 | 2.823 | 2.837 | 2.823 | 2.837 | 2,178 | +0.01(+0.49%) |
May 07, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 05, 2003 | 2.809 | 2.823 | 2.809 | 2.823 | 3,630 | +0.00(+0.00%) |
May 02, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 5,083 | +0.10(+3.54%) |