Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.220 | 3.220 | 2.960 | 3.000 | 4,300 | +0.00(+0.00%) |
Jul 30, 2003 | 3.190 | 3.190 | 2.890 | 3.000 | 8,500 | -0.18(-5.66%) |
Jul 29, 2003 | 2.730 | 3.400 | 2.730 | 3.180 | 37,600 | +0.32(+11.19%) |
Jul 28, 2003 | 2.880 | 2.900 | 2.680 | 2.860 | 20,500 | +0.10(+3.62%) |
Jul 25, 2003 | 2.760 | 2.820 | 2.680 | 2.760 | 19,600 | -0.09(-3.16%) |
Jul 24, 2003 | 2.600 | 3.011 | 2.600 | 2.850 | 13,600 | +0.10(+3.64%) |
Jul 23, 2003 | 2.980 | 2.990 | 2.550 | 2.750 | 61,000 | -0.23(-7.72%) |
Jul 22, 2003 | 3.110 | 3.189 | 2.740 | 2.980 | 53,100 | -0.15(-4.79%) |
Jul 21, 2003 | 3.130 | 3.200 | 3.100 | 3.130 | 14,300 | -0.02(-0.63%) |
Jul 18, 2003 | 3.100 | 3.150 | 3.010 | 3.150 | 24,000 | +0.13(+4.30%) |
Jul 17, 2003 | 3.300 | 3.300 | 3.000 | 3.020 | 46,600 | -0.23(-7.08%) |
Jul 16, 2003 | 3.280 | 3.280 | 3.120 | 3.250 | 37,500 | +0.10(+3.17%) |
Jul 15, 2003 | 3.390 | 3.390 | 3.140 | 3.150 | 27,000 | -0.34(-9.74%) |
Jul 14, 2003 | 3.500 | 3.730 | 3.350 | 3.490 | 78,200 | -0.01(-0.29%) |
Jul 11, 2003 | 3.600 | 3.720 | 3.310 | 3.500 | 76,800 | -0.13(-3.58%) |
Jul 10, 2003 | 4.300 | 4.480 | 3.550 | 3.630 | 162,500 | -0.47(-11.46%) |
Jul 09, 2003 | 3.120 | 4.500 | 3.120 | 4.100 | 582,500 | +0.98(+31.41%) |
Jul 08, 2003 | 2.590 | 3.480 | 2.400 | 3.120 | 344,800 | +0.67(+27.40%) |
Jul 07, 2003 | 2.240 | 2.640 | 2.240 | 2.449 | 79,000 | +0.15(+6.48%) |
Jul 03, 2003 | 2.320 | 2.460 | 2.280 | 2.300 | 50,500 | -0.13(-5.31%) |
Jul 02, 2003 | 2.190 | 2.600 | 2.190 | 2.429 | 70,600 | +0.15(+6.54%) |
Jul 01, 2003 | 2.420 | 2.430 | 2.170 | 2.280 | 63,000 | -0.02(-0.87%) |
Jun 30, 2003 | 2.500 | 2.550 | 2.210 | 2.300 | 43,900 | -0.20(-8.00%) |
Jun 27, 2003 | 2.860 | 2.900 | 2.350 | 2.500 | 206,400 | -0.54(-17.76%) |
Jun 26, 2003 | 3.210 | 3.212 | 2.990 | 3.040 | 52,900 | -0.25(-7.60%) |
Jun 25, 2003 | 3.310 | 3.480 | 3.120 | 3.290 | 22,500 | -0.03(-0.90%) |
Jun 24, 2003 | 3.110 | 3.489 | 3.020 | 3.320 | 65,300 | +0.15(+4.73%) |
Jun 23, 2003 | 3.510 | 3.510 | 2.950 | 3.170 | 56,300 | -0.22(-6.49%) |
Jun 20, 2003 | 3.490 | 3.550 | 3.240 | 3.390 | 25,900 | -0.10(-2.87%) |
Jun 19, 2003 | 3.780 | 3.780 | 3.340 | 3.490 | 70,900 | -0.21(-5.68%) |
Jun 18, 2003 | 4.000 | 4.000 | 3.110 | 3.700 | 103,000 | -0.44(-10.63%) |
Jun 17, 2003 | 5.000 | 5.250 | 3.850 | 4.140 | 308,200 | -1.06(-20.38%) |
Jun 16, 2003 | 3.340 | 6.400 | 3.300 | 5.200 | 837,100 | +2.25(+76.27%) |
Jun 12, 2003 | 3.250 | 3.250 | 2.950 | 2.950 | 24,500 | +0.05(+1.72%) |
Jun 11, 2003 | 2.930 | 2.950 | 2.900 | 2.900 | 9,100 | -0.05(-1.69%) |
Jun 10, 2003 | 2.650 | 3.320 | 2.650 | 2.950 | 43,700 | +0.26(+9.67%) |
Jun 09, 2003 | 2.550 | 2.690 | 2.500 | 2.690 | 30,600 | +0.19(+7.60%) |
Jun 06, 2003 | 2.400 | 2.510 | 2.400 | 2.500 | 18,500 | +0.00(+0.00%) |
Jun 05, 2003 | 2.300 | 2.500 | 2.250 | 2.500 | 23,000 | +0.20(+8.70%) |
Jun 04, 2003 | 2.300 | 2.350 | 2.250 | 2.300 | 11,000 | +0.02(+0.88%) |
Jun 03, 2003 | 2.330 | 2.330 | 2.280 | 2.280 | 3,400 | -0.02(-0.87%) |
Jun 02, 2003 | 2.250 | 2.330 | 2.150 | 2.300 | 20,400 | +0.02(+0.88%) |
May 30, 2003 | 2.250 | 2.290 | 2.250 | 2.280 | 13,000 | +0.03(+1.33%) |
May 29, 2003 | 2.200 | 2.250 | 2.110 | 2.250 | 21,700 | +0.07(+3.21%) |
May 28, 2003 | 2.190 | 2.200 | 2.000 | 2.180 | 10,300 | +0.03(+1.40%) |
May 27, 2003 | 2.200 | 2.200 | 2.050 | 2.150 | 6,300 | +0.00(+0.00%) |
May 23, 2003 | 2.050 | 2.150 | 2.050 | 2.150 | 5,200 | -0.08(-3.59%) |
May 22, 2003 | 2.200 | 2.230 | 2.140 | 2.230 | 10,400 | +0.13(+6.19%) |
May 21, 2003 | 2.240 | 2.240 | 2.100 | 2.100 | 1,800 | -0.05(-2.33%) |
May 20, 2003 | 2.290 | 2.290 | 2.150 | 2.150 | 10,100 | -0.05(-2.27%) |
May 19, 2003 | 2.210 | 2.210 | 2.190 | 2.200 | 8,900 | +0.04(+1.85%) |
May 16, 2003 | 2.050 | 2.200 | 2.050 | 2.160 | 6,900 | +0.12(+5.88%) |
May 15, 2003 | 2.250 | 2.250 | 2.030 | 2.040 | 3,200 | -0.16(-7.27%) |
May 14, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 6,000 | +0.05(+2.33%) |
May 13, 2003 | 2.260 | 2.300 | 2.150 | 2.150 | 9,600 | -0.15(-6.52%) |
May 12, 2003 | 2.200 | 2.380 | 2.190 | 2.300 | 14,500 | +0.22(+10.58%) |
May 09, 2003 | 2.050 | 2.080 | 2.000 | 2.080 | 4,400 | +0.13(+6.67%) |
May 08, 2003 | 2.050 | 2.050 | 1.950 | 1.950 | 7,000 | -0.05(-2.50%) |
May 07, 2003 | 2.200 | 2.200 | 2.000 | 2.000 | 1,400 | +0.02(+1.01%) |
May 06, 2003 | 2.080 | 2.080 | 1.980 | 1.980 | 11,400 | -0.05(-2.46%) |
May 05, 2003 | 2.000 | 2.030 | 1.970 | 2.030 | 3,100 | +0.07(+3.57%) |
May 02, 2003 | 1.960 | 2.030 | 1.960 | 1.960 | 6,800 | +0.00(+0.00%) |