Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.597 | 2.659 | 2.597 | 2.628 | 12,762 | +0.00(+0.00%) |
Jul 30, 2003 | 2.597 | 2.689 | 2.597 | 2.628 | 14,398 | +0.02(+0.58%) |
Jul 29, 2003 | 2.582 | 2.613 | 2.576 | 2.613 | 196,998 | +0.02(+0.59%) |
Jul 28, 2003 | 2.613 | 2.613 | 2.582 | 2.597 | 3,599 | +0.02(+0.59%) |
Jul 25, 2003 | 2.582 | 2.582 | 2.582 | 2.582 | 2,945 | +0.00(+0.00%) |
Jul 24, 2003 | 2.582 | 2.582 | 2.582 | 2.582 | 327 | +0.00(+0.00%) |
Jul 23, 2003 | 2.552 | 2.582 | 2.552 | 2.582 | 17,343 | +0.05(+1.81%) |
Jul 22, 2003 | 2.628 | 2.628 | 2.521 | 2.536 | 36,978 | -0.09(-3.49%) |
Jul 21, 2003 | 2.720 | 2.720 | 2.628 | 2.628 | 4,581 | -0.09(-3.37%) |
Jul 18, 2003 | 2.720 | 2.720 | 2.521 | 2.720 | 54,321 | -0.05(-1.66%) |
Jul 17, 2003 | 2.781 | 2.781 | 2.674 | 2.766 | 106,352 | -0.14(-4.84%) |
Jul 16, 2003 | 3.025 | 3.086 | 2.906 | 2.906 | 103,407 | -0.08(-2.56%) |
Jul 15, 2003 | 2.979 | 3.056 | 2.964 | 2.983 | 100,135 | +0.06(+2.20%) |
Jul 14, 2003 | 2.811 | 2.918 | 2.811 | 2.918 | 172,455 | +0.12(+4.26%) |
Jul 11, 2003 | 2.805 | 2.811 | 2.799 | 2.799 | 89,990 | +0.03(+1.22%) |
Jul 10, 2003 | 2.869 | 2.869 | 2.750 | 2.766 | 122,387 | -0.07(-2.48%) |
Jul 09, 2003 | 2.689 | 2.903 | 2.674 | 2.836 | 211,724 | +0.21(+7.91%) |
Jul 08, 2003 | 2.475 | 2.628 | 2.445 | 2.628 | 257,865 | +0.18(+7.50%) |
Jul 07, 2003 | 2.491 | 2.491 | 2.445 | 2.445 | 23,234 | -0.08(-3.03%) |
Jul 03, 2003 | 2.445 | 2.521 | 2.445 | 2.521 | 140,385 | +0.03(+1.23%) |
Jul 02, 2003 | 2.429 | 2.491 | 2.429 | 2.491 | 77,883 | +0.12(+5.16%) |
Jul 01, 2003 | 2.460 | 2.472 | 2.368 | 2.368 | 73,628 | -0.09(-3.73%) |
Jun 30, 2003 | 2.582 | 2.582 | 2.460 | 2.460 | 62,175 | -0.06(-2.42%) |
Jun 27, 2003 | 2.429 | 2.674 | 2.387 | 2.521 | 182,599 | +0.14(+5.77%) |
Jun 26, 2003 | 2.185 | 2.384 | 2.185 | 2.384 | 155,438 | +0.21(+9.86%) |
Jun 25, 2003 | 2.185 | 2.185 | 2.170 | 2.170 | 9,489 | -0.02(-0.70%) |
Jun 24, 2003 | 2.170 | 2.185 | 2.154 | 2.185 | 35,341 | +0.05(+2.14%) |
Jun 23, 2003 | 2.170 | 2.170 | 2.109 | 2.139 | 42,868 | -0.05(-2.10%) |
Jun 20, 2003 | 2.185 | 2.185 | 2.170 | 2.185 | 71,992 | +0.08(+3.62%) |
Jun 19, 2003 | 2.176 | 2.206 | 2.109 | 2.109 | 72,647 | -0.06(-2.82%) |
Jun 18, 2003 | 2.154 | 2.261 | 2.154 | 2.170 | 125,987 | +0.03(+1.43%) |
Jun 17, 2003 | 2.261 | 2.353 | 2.139 | 2.139 | 80,173 | -0.09(-4.11%) |
Jun 16, 2003 | 1.956 | 2.246 | 1.956 | 2.231 | 269,972 | +0.28(+14.06%) |
Jun 13, 2003 | 1.925 | 1.956 | 1.907 | 1.956 | 80,828 | +0.05(+2.56%) |
Jun 12, 2003 | 1.925 | 1.925 | 1.907 | 1.907 | 106,680 | +0.01(+0.32%) |
Jun 11, 2003 | 1.925 | 1.940 | 1.901 | 1.901 | 29,778 | -0.02(-1.27%) |
Jun 10, 2003 | 1.925 | 1.956 | 1.925 | 1.925 | 57,594 | +0.00(+0.00%) |
Jun 09, 2003 | 1.931 | 1.953 | 1.922 | 1.925 | 30,760 | -0.03(-1.41%) |
Jun 06, 2003 | 1.895 | 1.971 | 1.895 | 1.953 | 56,285 | +0.03(+1.43%) |
Jun 05, 2003 | 1.910 | 1.925 | 1.879 | 1.925 | 25,197 | +0.03(+1.61%) |
Jun 04, 2003 | 1.910 | 1.910 | 1.895 | 1.895 | 86,391 | +0.00(+0.00%) |
Jun 03, 2003 | 1.925 | 1.925 | 1.895 | 1.895 | 35,341 | -0.04(-1.90%) |
Jun 02, 2003 | 1.895 | 1.931 | 1.895 | 1.931 | 18,979 | +0.04(+1.94%) |
May 30, 2003 | 1.837 | 1.895 | 1.837 | 1.895 | 147,912 | +0.05(+2.48%) |
May 29, 2003 | 1.818 | 1.849 | 1.803 | 1.849 | 71,665 | +0.02(+0.83%) |
May 28, 2003 | 1.818 | 1.834 | 1.818 | 1.834 | 7,526 | +0.03(+1.69%) |
May 27, 2003 | 1.818 | 1.818 | 1.803 | 1.803 | 18,652 | +0.01(+0.68%) |
May 23, 2003 | 1.849 | 1.855 | 1.791 | 1.791 | 114,533 | -0.06(-3.46%) |
May 22, 2003 | 1.867 | 1.870 | 1.855 | 1.855 | 46,140 | -0.02(-1.30%) |
May 21, 2003 | 1.885 | 1.889 | 1.864 | 1.879 | 176,055 | -0.02(-0.81%) |
May 20, 2003 | 1.931 | 1.934 | 1.895 | 1.895 | 179,981 | -0.05(-2.36%) |
May 19, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 327 | +0.02(+0.79%) |
May 16, 2003 | 1.925 | 1.956 | 1.925 | 1.925 | 34,360 | -0.02(-0.79%) |
May 15, 2003 | 1.925 | 1.959 | 1.925 | 1.940 | 51,376 | +0.00(+0.00%) |
May 14, 2003 | 1.925 | 1.947 | 1.925 | 1.940 | 165,583 | +0.02(+0.79%) |
May 13, 2003 | 1.947 | 1.947 | 1.925 | 1.925 | 33,378 | -0.01(-0.47%) |
May 12, 2003 | 1.953 | 1.953 | 1.925 | 1.934 | 118,788 | +0.02(+1.28%) |
May 09, 2003 | 1.913 | 1.925 | 1.910 | 1.910 | 19,307 | -0.04(-2.19%) |
May 08, 2003 | 1.925 | 1.956 | 1.925 | 1.953 | 52,031 | -0.00(-0.16%) |
May 07, 2003 | 1.956 | 1.956 | 1.956 | 1.956 | 2,945 | +0.00(+0.00%) |
May 06, 2003 | 1.956 | 1.956 | 1.956 | 1.956 | 33,378 | +0.02(+0.79%) |
May 05, 2003 | 1.983 | 1.983 | 1.940 | 1.940 | 9,817 | -0.03(-1.55%) |
May 02, 2003 | 1.910 | 1.983 | 1.910 | 1.971 | 130,895 | +0.08(+4.03%) |