Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.598 | 2.659 | 2.598 | 2.629 | 12,758 | +0.00(+0.00%) |
Jul 30, 2003 | 2.598 | 2.690 | 2.598 | 2.629 | 14,394 | +0.02(+0.58%) |
Jul 29, 2003 | 2.583 | 2.614 | 2.577 | 2.614 | 196,940 | +0.02(+0.59%) |
Jul 28, 2003 | 2.614 | 2.614 | 2.583 | 2.598 | 3,598 | +0.02(+0.59%) |
Jul 25, 2003 | 2.583 | 2.583 | 2.583 | 2.583 | 2,944 | +0.00(+0.00%) |
Jul 24, 2003 | 2.583 | 2.583 | 2.583 | 2.583 | 327 | +0.00(+0.00%) |
Jul 23, 2003 | 2.552 | 2.583 | 2.552 | 2.583 | 17,338 | +0.05(+1.81%) |
Jul 22, 2003 | 2.629 | 2.629 | 2.522 | 2.537 | 36,967 | -0.09(-3.49%) |
Jul 21, 2003 | 2.721 | 2.721 | 2.629 | 2.629 | 4,580 | -0.09(-3.37%) |
Jul 18, 2003 | 2.721 | 2.721 | 2.522 | 2.721 | 54,305 | -0.05(-1.66%) |
Jul 17, 2003 | 2.782 | 2.782 | 2.675 | 2.766 | 106,321 | -0.14(-4.84%) |
Jul 16, 2003 | 3.026 | 3.087 | 2.907 | 2.907 | 103,377 | -0.08(-2.56%) |
Jul 15, 2003 | 2.980 | 3.057 | 2.965 | 2.983 | 100,105 | +0.06(+2.20%) |
Jul 14, 2003 | 2.812 | 2.919 | 2.812 | 2.919 | 172,404 | +0.12(+4.26%) |
Jul 11, 2003 | 2.806 | 2.812 | 2.800 | 2.800 | 89,964 | +0.03(+1.22%) |
Jul 10, 2003 | 2.870 | 2.870 | 2.751 | 2.766 | 122,351 | -0.07(-2.48%) |
Jul 09, 2003 | 2.690 | 2.904 | 2.675 | 2.837 | 211,661 | +0.21(+7.91%) |
Jul 08, 2003 | 2.476 | 2.629 | 2.445 | 2.629 | 257,788 | +0.18(+7.50%) |
Jul 07, 2003 | 2.491 | 2.491 | 2.445 | 2.445 | 23,227 | -0.08(-3.03%) |
Jul 03, 2003 | 2.445 | 2.522 | 2.445 | 2.522 | 140,344 | +0.03(+1.23%) |
Jul 02, 2003 | 2.430 | 2.491 | 2.430 | 2.491 | 77,860 | +0.12(+5.16%) |
Jul 01, 2003 | 2.461 | 2.473 | 2.369 | 2.369 | 73,607 | -0.09(-3.73%) |
Jun 30, 2003 | 2.583 | 2.583 | 2.461 | 2.461 | 62,157 | -0.06(-2.42%) |
Jun 27, 2003 | 2.430 | 2.675 | 2.387 | 2.522 | 182,545 | +0.14(+5.77%) |
Jun 26, 2003 | 2.186 | 2.384 | 2.186 | 2.384 | 155,392 | +0.21(+9.86%) |
Jun 25, 2003 | 2.186 | 2.186 | 2.170 | 2.170 | 9,487 | -0.02(-0.70%) |
Jun 24, 2003 | 2.170 | 2.186 | 2.155 | 2.186 | 35,331 | +0.05(+2.14%) |
Jun 23, 2003 | 2.170 | 2.170 | 2.109 | 2.140 | 42,855 | -0.05(-2.10%) |
Jun 20, 2003 | 2.186 | 2.186 | 2.170 | 2.186 | 71,971 | +0.08(+3.62%) |
Jun 19, 2003 | 2.176 | 2.207 | 2.109 | 2.109 | 72,625 | -0.06(-2.82%) |
Jun 18, 2003 | 2.155 | 2.262 | 2.155 | 2.170 | 125,950 | +0.03(+1.43%) |
Jun 17, 2003 | 2.262 | 2.354 | 2.140 | 2.140 | 80,150 | -0.09(-4.11%) |
Jun 16, 2003 | 1.956 | 2.247 | 1.956 | 2.231 | 269,893 | +0.28(+14.06%) |
Jun 13, 2003 | 1.926 | 1.956 | 1.907 | 1.956 | 80,804 | +0.05(+2.56%) |
Jun 12, 2003 | 1.926 | 1.926 | 1.907 | 1.907 | 106,648 | +0.01(+0.32%) |
Jun 11, 2003 | 1.926 | 1.941 | 1.901 | 1.901 | 29,770 | -0.02(-1.27%) |
Jun 10, 2003 | 1.926 | 1.956 | 1.926 | 1.926 | 57,577 | +0.00(+0.00%) |
Jun 09, 2003 | 1.932 | 1.953 | 1.923 | 1.926 | 30,751 | -0.03(-1.41%) |
Jun 06, 2003 | 1.895 | 1.972 | 1.895 | 1.953 | 56,268 | +0.03(+1.43%) |
Jun 05, 2003 | 1.910 | 1.926 | 1.880 | 1.926 | 25,190 | +0.03(+1.61%) |
Jun 04, 2003 | 1.910 | 1.910 | 1.895 | 1.895 | 86,365 | +0.00(+0.00%) |
Jun 03, 2003 | 1.926 | 1.926 | 1.895 | 1.895 | 35,331 | -0.04(-1.90%) |
Jun 02, 2003 | 1.895 | 1.932 | 1.895 | 1.932 | 18,974 | +0.04(+1.94%) |
May 30, 2003 | 1.837 | 1.895 | 1.837 | 1.895 | 147,868 | +0.05(+2.48%) |
May 29, 2003 | 1.819 | 1.849 | 1.803 | 1.849 | 71,644 | +0.02(+0.83%) |
May 28, 2003 | 1.819 | 1.834 | 1.819 | 1.834 | 7,524 | +0.03(+1.70%) |
May 27, 2003 | 1.819 | 1.819 | 1.803 | 1.803 | 18,647 | +0.01(+0.68%) |
May 23, 2003 | 1.849 | 1.855 | 1.791 | 1.791 | 114,500 | -0.06(-3.46%) |
May 22, 2003 | 1.868 | 1.871 | 1.855 | 1.855 | 46,127 | -0.02(-1.30%) |
May 21, 2003 | 1.886 | 1.889 | 1.865 | 1.880 | 176,002 | -0.02(-0.81%) |
May 20, 2003 | 1.932 | 1.935 | 1.895 | 1.895 | 179,928 | -0.05(-2.36%) |
May 19, 2003 | 1.941 | 1.941 | 1.941 | 1.941 | 327 | +0.02(+0.79%) |
May 16, 2003 | 1.926 | 1.956 | 1.926 | 1.926 | 34,350 | -0.02(-0.79%) |
May 15, 2003 | 1.926 | 1.959 | 1.926 | 1.941 | 51,361 | +0.00(+0.00%) |
May 14, 2003 | 1.926 | 1.947 | 1.926 | 1.941 | 165,534 | +0.02(+0.79%) |
May 13, 2003 | 1.947 | 1.947 | 1.926 | 1.926 | 33,368 | -0.01(-0.47%) |
May 12, 2003 | 1.953 | 1.953 | 1.926 | 1.935 | 118,752 | +0.02(+1.28%) |
May 09, 2003 | 1.914 | 1.926 | 1.910 | 1.910 | 19,301 | -0.04(-2.19%) |
May 08, 2003 | 1.926 | 1.956 | 1.926 | 1.953 | 52,015 | -0.00(-0.16%) |
May 07, 2003 | 1.956 | 1.956 | 1.956 | 1.956 | 2,944 | +0.00(+0.00%) |
May 06, 2003 | 1.956 | 1.956 | 1.956 | 1.956 | 33,368 | +0.02(+0.79%) |
May 05, 2003 | 1.984 | 1.984 | 1.941 | 1.941 | 9,814 | -0.03(-1.55%) |
May 02, 2003 | 1.910 | 1.984 | 1.910 | 1.972 | 130,857 | +0.08(+4.03%) |