Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.824 | 2.875 | 2.803 | 2.837 | 13,432,539 | +0.03(+0.94%) |
Jul 30, 2003 | 2.843 | 2.843 | 2.809 | 2.811 | 6,586,777 | -0.03(-1.02%) |
Jul 29, 2003 | 2.848 | 2.858 | 2.813 | 2.840 | 10,749,679 | -0.01(-0.37%) |
Jul 28, 2003 | 2.881 | 2.887 | 2.835 | 2.850 | 10,401,326 | -0.04(-1.33%) |
Jul 25, 2003 | 2.876 | 2.900 | 2.852 | 2.888 | 7,382,881 | +0.01(+0.34%) |
Jul 24, 2003 | 2.905 | 2.947 | 2.879 | 2.879 | 14,621,679 | +0.03(+1.02%) |
Jul 23, 2003 | 2.807 | 2.862 | 2.791 | 2.849 | 13,362,321 | +0.03(+1.01%) |
Jul 22, 2003 | 2.802 | 2.827 | 2.756 | 2.821 | 14,289,741 | +0.02(+0.68%) |
Jul 21, 2003 | 2.843 | 2.845 | 2.785 | 2.802 | 12,491,440 | -0.05(-1.73%) |
Jul 18, 2003 | 2.892 | 2.895 | 2.835 | 2.851 | 11,491,067 | -0.01(-0.46%) |
Jul 17, 2003 | 2.905 | 2.919 | 2.835 | 2.864 | 10,863,668 | -0.04(-1.55%) |
Jul 16, 2003 | 2.903 | 2.919 | 2.868 | 2.909 | 8,847,420 | -0.00(-0.06%) |
Jul 15, 2003 | 2.947 | 2.953 | 2.898 | 2.911 | 8,352,248 | -0.03(-1.14%) |
Jul 14, 2003 | 2.954 | 2.986 | 2.909 | 2.944 | 8,448,000 | +0.00(+0.13%) |
Jul 11, 2003 | 2.944 | 2.958 | 2.927 | 2.941 | 7,065,533 | -0.00(-0.06%) |
Jul 10, 2003 | 2.920 | 2.951 | 2.875 | 2.942 | 21,079,876 | +0.04(+1.25%) |
Jul 09, 2003 | 2.934 | 2.941 | 2.905 | 2.906 | 18,459,026 | -0.04(-1.32%) |
Jul 08, 2003 | 2.952 | 2.965 | 2.932 | 2.945 | 10,774,301 | -0.01(-0.32%) |
Jul 07, 2003 | 2.937 | 2.966 | 2.937 | 2.954 | 12,545,244 | +0.02(+0.69%) |
Jul 03, 2003 | 2.950 | 2.959 | 2.911 | 2.934 | 5,606,466 | -0.02(-0.63%) |
Jul 02, 2003 | 2.953 | 2.961 | 2.909 | 2.953 | 15,473,409 | -0.00(-0.06%) |
Jul 01, 2003 | 2.933 | 2.959 | 2.892 | 2.954 | 13,870,259 | +0.02(+0.73%) |
Jun 30, 2003 | 2.911 | 2.942 | 2.893 | 2.933 | 44,271,752 | +0.02(+0.77%) |
Jun 27, 2003 | 2.969 | 2.983 | 2.884 | 2.910 | 59,125,968 | -0.21(-6.76%) |
Jun 26, 2003 | 3.124 | 3.153 | 3.117 | 3.121 | 17,308,186 | +0.00(+0.05%) |
Jun 25, 2003 | 3.119 | 3.134 | 3.101 | 3.120 | 15,920,249 | +0.01(+0.48%) |
Jun 24, 2003 | 3.050 | 3.115 | 3.050 | 3.105 | 17,697,576 | +0.07(+2.28%) |
Jun 23, 2003 | 3.076 | 3.089 | 3.023 | 3.036 | 12,416,663 | -0.04(-1.16%) |
Jun 20, 2003 | 3.092 | 3.121 | 3.070 | 3.072 | 13,333,140 | -0.02(-0.53%) |
Jun 19, 2003 | 3.078 | 3.119 | 3.070 | 3.088 | 12,196,891 | +0.01(+0.34%) |
Jun 18, 2003 | 3.047 | 3.079 | 3.035 | 3.078 | 10,179,731 | +0.03(+0.83%) |
Jun 17, 2003 | 3.018 | 3.056 | 3.004 | 3.052 | 10,647,544 | +0.04(+1.22%) |
Jun 16, 2003 | 2.991 | 3.029 | 2.982 | 3.016 | 15,550,922 | +0.02(+0.82%) |
Jun 13, 2003 | 3.021 | 3.031 | 2.988 | 2.991 | 14,711,047 | -0.04(-1.18%) |
Jun 12, 2003 | 3.046 | 3.049 | 3.011 | 3.027 | 11,785,617 | -0.01(-0.18%) |
Jun 11, 2003 | 3.058 | 3.062 | 3.016 | 3.032 | 18,648,704 | -0.03(-1.09%) |
Jun 10, 2003 | 3.035 | 3.078 | 3.029 | 3.066 | 8,088,704 | +0.03(+1.14%) |
Jun 09, 2003 | 3.040 | 3.068 | 3.007 | 3.031 | 7,810,570 | -0.01(-0.31%) |
Jun 06, 2003 | 3.068 | 3.069 | 3.012 | 3.040 | 12,728,539 | -0.02(-0.52%) |
Jun 05, 2003 | 3.061 | 3.075 | 3.038 | 3.056 | 11,286,798 | -0.01(-0.25%) |
Jun 04, 2003 | 2.991 | 3.073 | 2.977 | 3.064 | 10,442,363 | +0.06(+2.06%) |
Jun 03, 2003 | 3.046 | 3.049 | 2.980 | 3.002 | 16,329,700 | -0.07(-2.18%) |
Jun 02, 2003 | 3.073 | 3.098 | 3.061 | 3.069 | 19,448,456 | -0.00(-0.04%) |
May 30, 2003 | 3.015 | 3.101 | 3.015 | 3.070 | 15,737,865 | +0.07(+2.28%) |
May 29, 2003 | 2.981 | 3.022 | 2.979 | 3.001 | 15,084,933 | +0.01(+0.22%) |
May 28, 2003 | 2.956 | 3.002 | 2.936 | 2.995 | 11,645,181 | +0.04(+1.34%) |
May 27, 2003 | 2.850 | 2.961 | 2.843 | 2.955 | 14,758,466 | +0.11(+3.97%) |
May 23, 2003 | 2.868 | 2.869 | 2.832 | 2.842 | 9,131,026 | -0.02(-0.77%) |
May 22, 2003 | 2.877 | 2.877 | 2.838 | 2.864 | 17,172,310 | +0.02(+0.75%) |
May 21, 2003 | 2.862 | 2.917 | 2.824 | 2.843 | 14,367,254 | -0.04(-1.31%) |
May 20, 2003 | 2.871 | 2.907 | 2.852 | 2.881 | 10,481,575 | +0.01(+0.52%) |
May 19, 2003 | 2.898 | 2.899 | 2.846 | 2.866 | 13,261,098 | -0.03(-1.12%) |
May 16, 2003 | 2.968 | 2.977 | 2.887 | 2.898 | 17,170,488 | -0.06(-1.89%) |
May 15, 2003 | 2.972 | 2.974 | 2.933 | 2.954 | 9,264,166 | -0.00(-0.13%) |
May 14, 2003 | 3.005 | 3.006 | 2.953 | 2.958 | 7,849,782 | -0.04(-1.46%) |
May 13, 2003 | 2.986 | 3.016 | 2.953 | 3.002 | 15,732,394 | +0.02(+0.51%) |
May 12, 2003 | 2.953 | 2.987 | 2.913 | 2.987 | 15,355,772 | +0.02(+0.78%) |
May 09, 2003 | 2.932 | 2.964 | 2.931 | 2.964 | 9,023,420 | +0.04(+1.27%) |
May 08, 2003 | 2.939 | 2.972 | 2.895 | 2.926 | 11,171,896 | -0.04(-1.39%) |
May 07, 2003 | 2.973 | 3.000 | 2.956 | 2.967 | 10,599,212 | -0.01(-0.20%) |
May 06, 2003 | 2.895 | 2.973 | 2.888 | 2.973 | 11,891,399 | +0.08(+2.81%) |
May 05, 2003 | 2.950 | 2.964 | 2.879 | 2.892 | 9,403,689 | -0.05(-1.66%) |
May 02, 2003 | 2.891 | 2.947 | 2.873 | 2.941 | 9,541,389 | +0.05(+1.76%) |