Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.600 | 3.754 | 3.526 | 3.754 | 252,505 | +0.15(+4.26%) |
Jul 30, 2003 | 3.532 | 3.606 | 3.437 | 3.600 | 164,743 | +0.11(+3.18%) |
Jul 29, 2003 | 3.532 | 3.563 | 3.278 | 3.489 | 318,138 | +0.01(+0.30%) |
Jul 28, 2003 | 3.521 | 3.637 | 3.437 | 3.479 | 79,440 | -0.04(-1.05%) |
Jul 25, 2003 | 3.569 | 3.569 | 3.278 | 3.516 | 155,475 | -0.09(-2.49%) |
Jul 24, 2003 | 3.595 | 3.807 | 3.410 | 3.606 | 368,828 | +0.06(+1.79%) |
Jul 23, 2003 | 3.040 | 3.542 | 2.987 | 3.542 | 721,202 | +0.62(+21.38%) |
Jul 22, 2003 | 2.955 | 2.961 | 2.866 | 2.918 | 72,252 | -0.01(-0.36%) |
Jul 21, 2003 | 3.093 | 3.093 | 2.908 | 2.929 | 77,548 | -0.19(-6.10%) |
Jul 18, 2003 | 3.140 | 3.146 | 3.066 | 3.119 | 83,222 | -0.03(-0.84%) |
Jul 17, 2003 | 3.119 | 3.199 | 3.088 | 3.146 | 61,093 | -0.01(-0.17%) |
Jul 16, 2003 | 3.156 | 3.162 | 3.114 | 3.151 | 77,737 | -0.01(-0.17%) |
Jul 15, 2003 | 3.156 | 3.172 | 3.066 | 3.156 | 83,601 | -0.02(-0.50%) |
Jul 14, 2003 | 3.225 | 3.267 | 3.151 | 3.172 | 165,311 | -0.05(-1.48%) |
Jul 11, 2003 | 3.014 | 3.225 | 3.014 | 3.220 | 147,531 | +0.18(+5.91%) |
Jul 10, 2003 | 3.056 | 3.146 | 2.945 | 3.040 | 140,911 | -0.05(-1.71%) |
Jul 09, 2003 | 3.151 | 3.225 | 3.066 | 3.093 | 153,016 | -0.08(-2.66%) |
Jul 08, 2003 | 3.008 | 3.183 | 3.003 | 3.177 | 121,051 | +0.17(+5.62%) |
Jul 07, 2003 | 3.051 | 3.135 | 2.987 | 3.008 | 137,317 | -0.04(-1.21%) |
Jul 03, 2003 | 3.066 | 3.146 | 3.045 | 3.045 | 17,022 | -0.04(-1.37%) |
Jul 02, 2003 | 2.855 | 3.199 | 2.855 | 3.088 | 87,194 | +0.19(+6.38%) |
Jul 01, 2003 | 2.855 | 3.051 | 2.802 | 2.903 | 88,140 | +0.05(+1.67%) |
Jun 30, 2003 | 3.162 | 3.162 | 2.855 | 2.855 | 258,747 | -0.31(-9.70%) |
Jun 27, 2003 | 3.040 | 3.278 | 3.040 | 3.162 | 174,011 | +0.08(+2.57%) |
Jun 26, 2003 | 3.162 | 3.162 | 2.977 | 3.082 | 41,989 | -0.04(-1.19%) |
Jun 25, 2003 | 3.098 | 3.172 | 2.987 | 3.119 | 44,826 | +0.02(+0.68%) |
Jun 24, 2003 | 2.966 | 3.103 | 2.940 | 3.098 | 36,315 | +0.13(+4.46%) |
Jun 23, 2003 | 3.045 | 3.077 | 2.961 | 2.966 | 93,436 | -0.08(-2.60%) |
Jun 20, 2003 | 3.119 | 3.119 | 3.014 | 3.045 | 122,375 | -0.04(-1.20%) |
Jun 19, 2003 | 3.262 | 3.262 | 3.014 | 3.082 | 136,372 | -0.13(-3.95%) |
Jun 18, 2003 | 2.961 | 3.209 | 2.913 | 3.209 | 120,862 | +0.17(+5.57%) |
Jun 17, 2003 | 3.193 | 3.199 | 2.977 | 3.040 | 89,464 | -0.23(-6.96%) |
Jun 16, 2003 | 2.908 | 3.363 | 2.908 | 3.267 | 266,313 | +0.40(+13.81%) |
Jun 13, 2003 | 2.918 | 2.971 | 2.829 | 2.871 | 107,244 | +0.01(+0.18%) |
Jun 12, 2003 | 2.776 | 3.040 | 2.765 | 2.866 | 187,819 | +0.06(+2.26%) |
Jun 11, 2003 | 2.760 | 2.881 | 2.749 | 2.802 | 77,170 | +0.00(+0.00%) |
Jun 10, 2003 | 2.733 | 2.802 | 2.707 | 2.802 | 61,849 | +0.10(+3.52%) |
Jun 09, 2003 | 2.834 | 2.881 | 2.654 | 2.707 | 209,948 | -0.18(-6.23%) |
Jun 06, 2003 | 2.675 | 2.887 | 2.643 | 2.887 | 140,911 | +0.26(+10.08%) |
Jun 05, 2003 | 2.575 | 2.670 | 2.543 | 2.622 | 90,221 | +0.10(+3.98%) |
Jun 04, 2003 | 2.464 | 2.643 | 2.464 | 2.522 | 299,980 | +0.06(+2.36%) |
Jun 03, 2003 | 2.353 | 2.548 | 2.353 | 2.464 | 57,310 | +0.08(+3.56%) |
Jun 02, 2003 | 2.289 | 2.659 | 2.289 | 2.379 | 100,434 | +0.10(+4.17%) |
May 30, 2003 | 2.395 | 2.464 | 2.279 | 2.284 | 94,949 | -0.07(-2.92%) |
May 29, 2003 | 2.300 | 2.501 | 2.300 | 2.353 | 56,364 | +0.03(+1.14%) |
May 28, 2003 | 2.236 | 2.374 | 2.236 | 2.326 | 147,909 | +0.11(+5.01%) |
May 27, 2003 | 2.332 | 2.416 | 2.199 | 2.215 | 88,518 | -0.17(-7.10%) |
May 23, 2003 | 2.305 | 2.432 | 2.305 | 2.384 | 24,966 | +0.08(+3.44%) |
May 22, 2003 | 2.469 | 2.469 | 2.300 | 2.305 | 33,289 | -0.16(-6.44%) |
May 21, 2003 | 2.279 | 2.474 | 2.279 | 2.464 | 24,777 | +0.17(+7.37%) |
May 20, 2003 | 2.437 | 2.511 | 2.268 | 2.295 | 69,037 | -0.11(-4.62%) |
May 19, 2003 | 2.384 | 2.443 | 2.173 | 2.406 | 124,834 | +0.16(+7.06%) |
May 16, 2003 | 2.511 | 2.543 | 2.247 | 2.247 | 75,846 | -0.32(-12.37%) |
May 15, 2003 | 2.527 | 2.591 | 2.522 | 2.564 | 76,981 | +0.09(+3.63%) |
May 14, 2003 | 2.448 | 2.564 | 2.353 | 2.474 | 79,629 | +0.03(+1.08%) |
May 13, 2003 | 2.511 | 2.564 | 2.432 | 2.448 | 59,012 | -0.10(-3.94%) |
May 12, 2003 | 2.369 | 2.548 | 2.369 | 2.548 | 29,506 | +0.15(+6.17%) |
May 09, 2003 | 2.511 | 2.532 | 2.374 | 2.400 | 81,520 | -0.11(-4.42%) |
May 08, 2003 | 2.406 | 2.511 | 2.406 | 2.511 | 41,422 | +0.11(+4.40%) |
May 07, 2003 | 2.353 | 2.458 | 2.353 | 2.406 | 37,828 | +0.03(+1.11%) |
May 06, 2003 | 2.458 | 2.527 | 2.379 | 2.379 | 70,172 | -0.05(-1.96%) |
May 05, 2003 | 2.564 | 2.564 | 2.363 | 2.427 | 182,144 | -0.11(-4.37%) |
May 02, 2003 | 2.374 | 2.548 | 2.326 | 2.538 | 83,412 | +0.16(+6.90%) |