Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.670 | 2.685 | 2.293 | 2.293 | 473,889 | -0.36(-13.64%) |
Jul 30, 2003 | 2.806 | 2.806 | 2.655 | 2.655 | 150,493 | -0.11(-4.09%) |
Jul 29, 2003 | 2.866 | 2.904 | 2.753 | 2.768 | 130,604 | -0.10(-3.42%) |
Jul 28, 2003 | 2.715 | 2.896 | 2.655 | 2.866 | 135,245 | +0.11(+3.83%) |
Jul 25, 2003 | 2.723 | 2.798 | 2.640 | 2.760 | 135,643 | +0.00(+0.00%) |
Jul 24, 2003 | 2.753 | 2.941 | 2.655 | 2.760 | 206,183 | -0.06(-2.14%) |
Jul 23, 2003 | 2.542 | 2.828 | 2.542 | 2.821 | 293,960 | +0.22(+8.44%) |
Jul 22, 2003 | 2.564 | 2.715 | 2.459 | 2.601 | 193,056 | +0.02(+0.85%) |
Jul 21, 2003 | 2.444 | 2.625 | 2.376 | 2.579 | 105,146 | +0.12(+4.91%) |
Jul 18, 2003 | 2.632 | 2.670 | 2.315 | 2.459 | 241,585 | -0.17(-6.32%) |
Jul 17, 2003 | 2.904 | 3.190 | 2.579 | 2.625 | 317,827 | -0.28(-9.61%) |
Jul 16, 2003 | 2.338 | 3.017 | 2.338 | 2.904 | 1,370,621 | +0.51(+21.45%) |
Jul 15, 2003 | 2.376 | 2.444 | 2.300 | 2.391 | 181,918 | +0.05(+1.93%) |
Jul 14, 2003 | 2.263 | 2.489 | 2.225 | 2.346 | 414,222 | +0.08(+3.67%) |
Jul 11, 2003 | 2.240 | 2.323 | 2.263 | 2.263 | 108,409 | +0.02(+1.01%) |
Jul 10, 2003 | 2.406 | 2.413 | 2.232 | 2.240 | 90,296 | +0.01(+0.34%) |
Jul 09, 2003 | 2.338 | 2.338 | 2.225 | 2.232 | 215,597 | -0.11(-4.82%) |
Jul 08, 2003 | 2.247 | 2.346 | 2.225 | 2.346 | 180,592 | +0.09(+4.01%) |
Jul 07, 2003 | 2.263 | 2.315 | 2.187 | 2.255 | 121,588 | +0.00(+0.00%) |
Jul 03, 2003 | 2.263 | 2.285 | 2.149 | 2.255 | 121,986 | -0.01(-0.33%) |
Jul 02, 2003 | 2.210 | 2.278 | 2.225 | 2.263 | 115,758 | +0.06(+2.74%) |
Jul 01, 2003 | 2.172 | 2.225 | 2.082 | 2.202 | 143,068 | +0.01(+0.34%) |
Jun 30, 2003 | 2.217 | 2.278 | 2.180 | 2.195 | 710,437 | -0.02(-0.68%) |
Jun 27, 2003 | 2.247 | 2.270 | 2.210 | 2.210 | 203,133 | -0.05(-2.33%) |
Jun 26, 2003 | 2.247 | 2.338 | 2.240 | 2.263 | 139,886 | +0.03(+1.35%) |
Jun 25, 2003 | 2.210 | 2.270 | 2.210 | 2.232 | 158,449 | -0.03(-1.33%) |
Jun 24, 2003 | 2.270 | 2.285 | 2.217 | 2.263 | 150,361 | +0.03(+1.35%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.232 | 2.232 | 94,141 | -0.09(-3.90%) |
Jun 20, 2003 | 2.225 | 2.323 | 2.225 | 2.323 | 93,611 | +0.05(+2.33%) |
Jun 19, 2003 | 2.330 | 2.376 | 2.225 | 2.270 | 229,652 | -0.06(-2.59%) |
Jun 18, 2003 | 2.247 | 2.338 | 2.112 | 2.330 | 163,885 | +0.07(+3.00%) |
Jun 17, 2003 | 2.149 | 2.300 | 2.074 | 2.263 | 276,060 | +0.13(+6.01%) |
Jun 16, 2003 | 2.217 | 2.255 | 2.134 | 2.134 | 287,463 | -0.05(-2.08%) |
Jun 13, 2003 | 2.157 | 2.263 | 2.089 | 2.180 | 217,055 | +0.03(+1.40%) |
Jun 12, 2003 | 2.104 | 2.202 | 2.044 | 2.149 | 171,178 | +0.05(+2.15%) |
Jun 11, 2003 | 1.991 | 2.149 | 1.976 | 2.104 | 142,936 | +0.11(+5.28%) |
Jun 10, 2003 | 1.923 | 1.999 | 1.893 | 1.999 | 59,534 | +0.10(+5.12%) |
Jun 09, 2003 | 2.029 | 2.051 | 1.901 | 1.901 | 149,433 | -0.09(-4.51%) |
Jun 06, 2003 | 1.848 | 2.119 | 1.848 | 1.991 | 306,291 | +0.00(+0.00%) |
Jun 05, 2003 | 1.885 | 2.021 | 1.795 | 1.991 | 430,266 | +0.11(+5.60%) |
Jun 04, 2003 | 1.735 | 1.893 | 1.697 | 1.885 | 398,311 | +0.14(+7.76%) |
Jun 03, 2003 | 1.667 | 1.750 | 1.554 | 1.750 | 326,313 | +0.11(+6.91%) |
Jun 02, 2003 | 1.697 | 1.704 | 1.621 | 1.637 | 103,290 | -0.05(-2.69%) |
May 30, 2003 | 1.621 | 1.795 | 1.606 | 1.682 | 97,191 | +0.03(+1.83%) |
May 29, 2003 | 1.735 | 1.765 | 1.621 | 1.652 | 124,903 | -0.07(-3.95%) |
May 28, 2003 | 1.735 | 1.780 | 1.659 | 1.720 | 108,859 | +0.02(+1.33%) |
May 27, 2003 | 1.614 | 1.742 | 1.614 | 1.697 | 182,316 | +0.04(+2.27%) |
May 23, 2003 | 1.584 | 1.682 | 1.584 | 1.659 | 152,880 | +0.00(+0.00%) |
May 22, 2003 | 1.584 | 1.674 | 1.584 | 1.659 | 84,197 | +0.08(+4.76%) |
May 21, 2003 | 1.584 | 1.659 | 1.584 | 1.584 | 56,750 | -0.04(-2.33%) |
May 20, 2003 | 1.659 | 1.704 | 1.569 | 1.621 | 82,738 | -0.01(-0.46%) |
May 19, 2003 | 1.712 | 1.802 | 1.621 | 1.629 | 151,289 | -0.11(-6.09%) |
May 16, 2003 | 1.878 | 1.885 | 1.735 | 1.735 | 202,338 | -0.11(-6.12%) |
May 15, 2003 | 1.901 | 1.938 | 1.742 | 1.848 | 176,349 | +0.03(+1.66%) |
May 14, 2003 | 1.757 | 1.885 | 1.757 | 1.818 | 136,969 | +0.05(+2.99%) |
May 13, 2003 | 1.802 | 1.825 | 1.742 | 1.765 | 221,298 | -0.04(-2.09%) |
May 12, 2003 | 1.712 | 1.810 | 1.712 | 1.802 | 235,619 | +0.11(+6.70%) |
May 09, 2003 | 1.720 | 1.787 | 1.644 | 1.689 | 262,535 | +0.00(+0.00%) |
May 08, 2003 | 1.689 | 1.735 | 1.644 | 1.689 | 144,527 | +0.01(+0.45%) |
May 07, 2003 | 1.720 | 1.765 | 1.659 | 1.682 | 136,969 | +0.02(+0.90%) |
May 06, 2003 | 1.659 | 1.742 | 1.629 | 1.667 | 143,466 | -0.02(-1.34%) |
May 05, 2003 | 1.667 | 1.772 | 1.644 | 1.689 | 127,422 | +0.06(+3.70%) |
May 02, 2003 | 1.735 | 1.735 | 1.621 | 1.629 | 188,946 | -0.05(-3.14%) |