Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.297 | 2.331 | 2.297 | 2.318 | 12,281 | +0.02(+1.06%) |
Jul 30, 2003 | 2.287 | 2.294 | 2.276 | 2.294 | 14,035 | +0.01(+0.24%) |
Jul 29, 2003 | 2.311 | 2.311 | 2.289 | 2.289 | 1,403 | +0.00(+0.07%) |
Jul 28, 2003 | 2.280 | 2.317 | 2.280 | 2.287 | 5,263 | +0.01(+0.31%) |
Jul 25, 2003 | 2.280 | 2.280 | 2.280 | 2.280 | 2,807 | -0.00(-0.12%) |
Jul 24, 2003 | 2.434 | 2.434 | 2.244 | 2.283 | 27,721 | -0.17(-6.97%) |
Jul 23, 2003 | 2.478 | 2.486 | 2.434 | 2.454 | 7,719 | -0.02(-0.75%) |
Jul 22, 2003 | 2.538 | 2.538 | 2.472 | 2.472 | 3,508 | -0.06(-2.31%) |
Jul 21, 2003 | 2.489 | 2.599 | 2.489 | 2.531 | 24,913 | +0.09(+3.50%) |
Jul 18, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 350 | -0.03(-1.27%) |
Jul 17, 2003 | 2.444 | 2.477 | 2.444 | 2.477 | 2,456 | +0.05(+2.12%) |
Jul 16, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 3,508 | -0.00(-0.06%) |
Jul 15, 2003 | 2.543 | 2.543 | 2.425 | 2.427 | 54,389 | -0.09(-3.62%) |
Jul 14, 2003 | 2.511 | 2.524 | 2.494 | 2.518 | 10,877 | -0.05(-1.83%) |
Jul 11, 2003 | 2.667 | 2.588 | 2.565 | 2.565 | 2,456 | -0.10(-3.84%) |
Jul 10, 2003 | 2.575 | 2.713 | 2.575 | 2.667 | 4,561 | +0.05(+1.90%) |
Jul 09, 2003 | 2.595 | 2.618 | 2.593 | 2.618 | 2,807 | +0.02(+0.65%) |
Jul 08, 2003 | 2.657 | 2.663 | 2.596 | 2.601 | 9,123 | -0.08(-3.02%) |
Jul 07, 2003 | 2.626 | 2.714 | 2.623 | 2.682 | 23,159 | +0.15(+5.91%) |
Jul 03, 2003 | 2.522 | 2.569 | 2.439 | 2.532 | 22,808 | -0.01(-0.45%) |
Jul 02, 2003 | 2.330 | 2.550 | 2.323 | 2.543 | 50,529 | +0.20(+8.31%) |
Jul 01, 2003 | 2.310 | 2.375 | 2.283 | 2.348 | 79,654 | +0.06(+2.74%) |
Jun 30, 2003 | 2.362 | 2.432 | 2.276 | 2.286 | 534,769 | -0.00(-0.12%) |
Jun 27, 2003 | 2.287 | 2.294 | 2.277 | 2.288 | 42,107 | +0.01(+0.56%) |
Jun 26, 2003 | 2.276 | 2.276 | 2.273 | 2.276 | 23,510 | +0.00(+0.06%) |
Jun 25, 2003 | 2.276 | 2.276 | 2.271 | 2.274 | 7,368 | +0.00(+0.06%) |
Jun 24, 2003 | 2.150 | 2.358 | 2.150 | 2.273 | 74,039 | +0.11(+5.00%) |
Jun 23, 2003 | 2.267 | 2.268 | 2.137 | 2.164 | 88,426 | -0.11(-5.00%) |
Jun 20, 2003 | 2.278 | 2.281 | 2.276 | 2.278 | 43,511 | -0.00(-0.12%) |
Jun 19, 2003 | 2.293 | 2.293 | 2.278 | 2.281 | 23,861 | +0.00(+0.13%) |
Jun 18, 2003 | 2.277 | 2.278 | 2.277 | 2.278 | 7,017 | -0.00(-0.19%) |
Jun 17, 2003 | 2.308 | 2.308 | 2.273 | 2.283 | 34,388 | +0.00(+0.00%) |
Jun 16, 2003 | 2.280 | 2.291 | 2.274 | 2.283 | 104,918 | +0.01(+0.44%) |
Jun 13, 2003 | 2.273 | 2.287 | 2.273 | 2.273 | 50,529 | -0.01(-0.44%) |
Jun 12, 2003 | 2.273 | 2.291 | 2.270 | 2.283 | 97,549 | -0.00(-0.12%) |
Jun 11, 2003 | 2.268 | 2.293 | 2.267 | 2.286 | 29,475 | +0.02(+0.75%) |
Jun 10, 2003 | 2.268 | 2.287 | 2.268 | 2.268 | 3,508 | +0.00(+0.00%) |
Jun 09, 2003 | 2.267 | 2.293 | 2.267 | 2.268 | 68,776 | +0.00(+0.06%) |
Jun 06, 2003 | 2.261 | 2.287 | 2.261 | 2.267 | 11,228 | +0.04(+1.60%) |
Jun 05, 2003 | 2.244 | 2.250 | 2.231 | 2.231 | 6,316 | +0.01(+0.26%) |
Jun 04, 2003 | 2.244 | 2.244 | 2.223 | 2.226 | 10,526 | +0.01(+0.32%) |
Jun 03, 2003 | 2.199 | 2.258 | 2.199 | 2.219 | 58,249 | +0.04(+1.76%) |
Jun 02, 2003 | 2.123 | 2.207 | 2.123 | 2.180 | 25,615 | +0.09(+4.29%) |
May 30, 2003 | 1.982 | 2.090 | 1.982 | 2.090 | 22,808 | +0.11(+5.54%) |
May 29, 2003 | 1.952 | 2.002 | 1.951 | 1.981 | 27,370 | +0.05(+2.81%) |
May 28, 2003 | 1.914 | 1.929 | 1.914 | 1.926 | 38,598 | +0.02(+0.90%) |
May 27, 2003 | 1.904 | 1.922 | 1.904 | 1.909 | 3,859 | +0.01(+0.30%) |
May 23, 2003 | 1.897 | 1.974 | 1.810 | 1.904 | 56,143 | +0.01(+0.45%) |
May 22, 2003 | 1.891 | 1.902 | 1.887 | 1.895 | 3,158 | +0.00(+0.23%) |
May 21, 2003 | 1.867 | 1.897 | 1.861 | 1.891 | 54,740 | +0.02(+1.30%) |
May 20, 2003 | 1.860 | 1.875 | 1.860 | 1.867 | 14,386 | -0.01(-0.38%) |
May 19, 2003 | 1.874 | 1.878 | 1.874 | 1.874 | 15,790 | -0.00(-0.15%) |
May 16, 2003 | 1.911 | 1.911 | 1.877 | 1.877 | 123,516 | -0.04(-2.08%) |
May 15, 2003 | 1.925 | 1.925 | 1.902 | 1.917 | 13,334 | +0.00(+0.00%) |
May 14, 2003 | 1.922 | 1.924 | 1.905 | 1.917 | 24,562 | +0.01(+0.45%) |
May 13, 2003 | 1.881 | 1.922 | 1.881 | 1.908 | 21,404 | +0.01(+0.75%) |
May 12, 2003 | 1.912 | 1.922 | 1.875 | 1.894 | 20,352 | -0.02(-0.82%) |
May 09, 2003 | 1.872 | 1.924 | 1.872 | 1.909 | 47,371 | +0.04(+2.06%) |
May 08, 2003 | 1.891 | 1.891 | 1.864 | 1.871 | 104,918 | -0.02(-1.06%) |
May 07, 2003 | 1.882 | 1.912 | 1.882 | 1.891 | 16,492 | +0.01(+0.38%) |
May 06, 2003 | 1.926 | 1.926 | 1.867 | 1.884 | 74,741 | -0.01(-0.60%) |
May 05, 2003 | 2.019 | 2.019 | 1.878 | 1.895 | 16,843 | -0.13(-6.21%) |
May 02, 2003 | 1.820 | 2.021 | 1.804 | 2.021 | 19,650 | +0.21(+11.83%) |