Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.389 | 2.486 | 2.389 | 2.462 | 10,243,207 | +0.10(+4.05%) |
Jul 30, 2003 | 2.403 | 2.411 | 2.346 | 2.366 | 7,101,673 | -0.04(-1.56%) |
Jul 29, 2003 | 2.439 | 2.462 | 2.395 | 2.403 | 5,242,964 | -0.03(-1.27%) |
Jul 28, 2003 | 2.395 | 2.459 | 2.385 | 2.434 | 4,068,119 | +0.04(+1.67%) |
Jul 25, 2003 | 2.376 | 2.416 | 2.348 | 2.394 | 4,739,063 | +0.02(+0.94%) |
Jul 24, 2003 | 2.441 | 2.456 | 2.372 | 2.372 | 3,339,955 | -0.05(-2.25%) |
Jul 23, 2003 | 2.397 | 2.431 | 2.376 | 2.427 | 2,835,132 | +0.03(+1.20%) |
Jul 22, 2003 | 2.389 | 2.435 | 2.361 | 2.398 | 3,504,230 | +0.02(+0.84%) |
Jul 21, 2003 | 2.416 | 2.430 | 2.362 | 2.378 | 3,255,972 | -0.05(-1.94%) |
Jul 18, 2003 | 2.388 | 2.435 | 2.346 | 2.425 | 5,732,098 | +0.04(+1.87%) |
Jul 17, 2003 | 2.410 | 2.416 | 2.368 | 2.381 | 4,750,138 | -0.04(-1.63%) |
Jul 16, 2003 | 2.473 | 2.495 | 2.408 | 2.420 | 8,593,994 | +0.01(+0.27%) |
Jul 15, 2003 | 2.396 | 2.430 | 2.385 | 2.414 | 6,378,124 | +0.03(+1.36%) |
Jul 14, 2003 | 2.357 | 2.438 | 2.355 | 2.381 | 7,975,655 | +0.05(+2.28%) |
Jul 11, 2003 | 2.324 | 2.346 | 2.304 | 2.328 | 9,319,389 | +0.00(+0.16%) |
Jul 10, 2003 | 2.370 | 2.370 | 2.306 | 2.324 | 8,080,865 | -0.07(-2.85%) |
Jul 09, 2003 | 2.443 | 2.461 | 2.374 | 2.392 | 8,200,841 | -0.06(-2.43%) |
Jul 08, 2003 | 2.389 | 2.456 | 2.374 | 2.452 | 5,984,971 | +0.07(+2.86%) |
Jul 07, 2003 | 2.311 | 2.388 | 2.304 | 2.384 | 7,826,146 | +0.08(+3.26%) |
Jul 03, 2003 | 2.320 | 2.337 | 2.293 | 2.308 | 8,072,558 | -0.01(-0.61%) |
Jul 02, 2003 | 2.328 | 2.349 | 2.295 | 2.323 | 10,066,011 | -0.01(-0.33%) |
Jul 01, 2003 | 2.305 | 2.331 | 2.260 | 2.330 | 10,537,610 | +0.00(+0.12%) |
Jun 30, 2003 | 2.326 | 2.343 | 2.313 | 2.327 | 6,030,193 | -0.00(-0.07%) |
Jun 27, 2003 | 2.320 | 2.338 | 2.312 | 2.329 | 12,369,556 | +0.01(+0.37%) |
Jun 26, 2003 | 2.307 | 2.335 | 2.306 | 2.320 | 9,216,025 | -0.00(-0.07%) |
Jun 25, 2003 | 2.327 | 2.343 | 2.292 | 2.322 | 12,951,902 | -0.00(-0.02%) |
Jun 24, 2003 | 2.319 | 2.352 | 2.305 | 2.323 | 20,923,866 | -0.01(-0.26%) |
Jun 23, 2003 | 2.292 | 2.329 | 2.289 | 2.329 | 13,487,181 | +0.03(+1.46%) |
Jun 20, 2003 | 2.252 | 2.306 | 2.221 | 2.295 | 11,572,175 | +0.05(+2.34%) |
Jun 19, 2003 | 2.262 | 2.282 | 2.233 | 2.242 | 12,676,880 | -0.02(-0.98%) |
Jun 18, 2003 | 2.252 | 2.288 | 2.243 | 2.265 | 10,574,526 | +0.01(+0.43%) |
Jun 17, 2003 | 2.269 | 2.280 | 2.191 | 2.255 | 10,777,563 | +0.01(+0.48%) |
Jun 16, 2003 | 2.230 | 2.253 | 2.221 | 2.244 | 11,998,552 | +0.01(+0.63%) |
Jun 13, 2003 | 2.275 | 2.277 | 2.219 | 2.230 | 7,617,571 | -0.03(-1.20%) |
Jun 12, 2003 | 2.271 | 2.284 | 2.219 | 2.257 | 12,017,933 | -0.02(-0.86%) |
Jun 11, 2003 | 2.297 | 2.297 | 2.252 | 2.277 | 9,156,960 | -0.02(-0.90%) |
Jun 10, 2003 | 2.271 | 2.297 | 2.253 | 2.297 | 5,996,046 | +0.04(+1.75%) |
Jun 09, 2003 | 2.311 | 2.312 | 2.256 | 2.258 | 7,540,971 | -0.06(-2.53%) |
Jun 06, 2003 | 2.404 | 2.413 | 2.312 | 2.316 | 8,163,002 | -0.07(-2.89%) |
Jun 05, 2003 | 2.317 | 2.400 | 2.289 | 2.385 | 10,733,264 | +0.07(+3.09%) |
Jun 04, 2003 | 2.273 | 2.332 | 2.267 | 2.313 | 10,030,018 | +0.04(+1.89%) |
Jun 03, 2003 | 2.302 | 2.317 | 2.259 | 2.271 | 8,510,011 | -0.03(-1.13%) |
Jun 02, 2003 | 2.284 | 2.351 | 2.276 | 2.297 | 7,563,121 | +0.01(+0.40%) |
May 30, 2003 | 2.189 | 2.291 | 2.187 | 2.287 | 6,882,024 | +0.10(+4.56%) |
May 29, 2003 | 2.229 | 2.247 | 2.178 | 2.188 | 5,847,460 | -0.03(-1.34%) |
May 28, 2003 | 2.185 | 2.240 | 2.183 | 2.217 | 6,202,774 | +0.03(+1.41%) |
May 27, 2003 | 2.159 | 2.193 | 2.105 | 2.187 | 5,109,144 | +0.02(+0.70%) |
May 23, 2003 | 2.173 | 2.173 | 2.138 | 2.171 | 5,948,055 | -0.01(-0.33%) |
May 22, 2003 | 2.150 | 2.213 | 2.129 | 2.178 | 12,266,192 | +0.03(+1.54%) |
May 21, 2003 | 2.150 | 2.183 | 2.118 | 2.145 | 13,743,746 | -0.00(-0.03%) |
May 20, 2003 | 2.151 | 2.187 | 2.126 | 2.146 | 19,761,942 | +0.01(+0.69%) |
May 19, 2003 | 2.124 | 2.150 | 2.108 | 2.131 | 16,803,142 | -0.01(-0.38%) |
May 16, 2003 | 2.181 | 2.181 | 2.117 | 2.139 | 11,499,266 | -0.04(-2.03%) |
May 15, 2003 | 2.232 | 2.236 | 2.168 | 2.184 | 12,866,073 | -0.03(-1.56%) |
May 14, 2003 | 2.271 | 2.278 | 2.201 | 2.219 | 8,435,256 | -0.05(-2.27%) |
May 13, 2003 | 2.294 | 2.305 | 2.264 | 2.270 | 12,528,294 | -0.05(-1.99%) |
May 12, 2003 | 2.165 | 2.317 | 2.161 | 2.316 | 22,175,310 | +0.14(+6.63%) |
May 09, 2003 | 2.187 | 2.189 | 2.136 | 2.172 | 7,153,992 | +0.01(+0.35%) |
May 08, 2003 | 2.048 | 2.207 | 2.045 | 2.164 | 27,991,392 | +0.11(+5.55%) |
May 07, 2003 | 2.089 | 2.091 | 2.031 | 2.051 | 13,317,369 | -0.04(-1.89%) |
May 06, 2003 | 2.080 | 2.117 | 2.078 | 2.090 | 18,546,490 | +0.01(+0.55%) |
May 05, 2003 | 2.048 | 2.093 | 2.024 | 2.079 | 18,553,872 | +0.02(+1.18%) |
May 02, 2003 | 1.993 | 2.057 | 1.992 | 2.054 | 15,114,244 | +0.05(+2.49%) |