Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.389 | 2.486 | 2.389 | 2.462 | 10,242,720 | +0.10(+4.05%) |
Jul 30, 2003 | 2.403 | 2.411 | 2.346 | 2.366 | 7,101,336 | -0.04(-1.56%) |
Jul 29, 2003 | 2.439 | 2.462 | 2.395 | 2.403 | 5,242,715 | -0.03(-1.27%) |
Jul 28, 2003 | 2.395 | 2.459 | 2.385 | 2.434 | 4,067,926 | +0.04(+1.67%) |
Jul 25, 2003 | 2.376 | 2.416 | 2.348 | 2.394 | 4,738,838 | +0.02(+0.94%) |
Jul 24, 2003 | 2.441 | 2.457 | 2.372 | 2.372 | 3,339,796 | -0.05(-2.25%) |
Jul 23, 2003 | 2.397 | 2.432 | 2.376 | 2.427 | 2,834,997 | +0.03(+1.20%) |
Jul 22, 2003 | 2.389 | 2.435 | 2.361 | 2.398 | 3,504,064 | +0.02(+0.84%) |
Jul 21, 2003 | 2.416 | 2.430 | 2.362 | 2.378 | 3,255,817 | -0.05(-1.94%) |
Jul 18, 2003 | 2.388 | 2.435 | 2.346 | 2.425 | 5,731,826 | +0.04(+1.87%) |
Jul 17, 2003 | 2.410 | 2.416 | 2.368 | 2.381 | 4,749,912 | -0.04(-1.63%) |
Jul 16, 2003 | 2.473 | 2.495 | 2.408 | 2.420 | 8,593,586 | +0.01(+0.27%) |
Jul 15, 2003 | 2.396 | 2.430 | 2.385 | 2.414 | 6,377,821 | +0.03(+1.37%) |
Jul 14, 2003 | 2.357 | 2.438 | 2.355 | 2.381 | 7,975,276 | +0.05(+2.28%) |
Jul 11, 2003 | 2.324 | 2.346 | 2.304 | 2.328 | 9,318,946 | +0.00(+0.16%) |
Jul 10, 2003 | 2.370 | 2.370 | 2.306 | 2.324 | 8,080,481 | -0.07(-2.85%) |
Jul 09, 2003 | 2.444 | 2.461 | 2.374 | 2.393 | 8,200,451 | -0.06(-2.43%) |
Jul 08, 2003 | 2.389 | 2.456 | 2.374 | 2.452 | 5,984,687 | +0.07(+2.86%) |
Jul 07, 2003 | 2.311 | 2.388 | 2.304 | 2.384 | 7,825,774 | +0.08(+3.26%) |
Jul 03, 2003 | 2.321 | 2.337 | 2.293 | 2.309 | 8,072,175 | -0.01(-0.61%) |
Jul 02, 2003 | 2.328 | 2.349 | 2.295 | 2.323 | 10,065,533 | -0.01(-0.33%) |
Jul 01, 2003 | 2.305 | 2.331 | 2.260 | 2.330 | 10,537,109 | +0.00(+0.12%) |
Jun 30, 2003 | 2.326 | 2.343 | 2.313 | 2.328 | 6,029,906 | -0.00(-0.07%) |
Jun 27, 2003 | 2.320 | 2.338 | 2.312 | 2.329 | 12,368,968 | +0.01(+0.37%) |
Jun 26, 2003 | 2.308 | 2.335 | 2.306 | 2.321 | 9,215,587 | -0.00(-0.07%) |
Jun 25, 2003 | 2.327 | 2.343 | 2.292 | 2.322 | 12,951,287 | -0.00(-0.02%) |
Jun 24, 2003 | 2.319 | 2.352 | 2.305 | 2.323 | 20,922,872 | -0.01(-0.26%) |
Jun 23, 2003 | 2.292 | 2.329 | 2.289 | 2.329 | 13,486,540 | +0.03(+1.46%) |
Jun 20, 2003 | 2.252 | 2.306 | 2.221 | 2.295 | 11,571,625 | +0.05(+2.34%) |
Jun 19, 2003 | 2.262 | 2.283 | 2.233 | 2.243 | 12,676,277 | -0.02(-0.98%) |
Jun 18, 2003 | 2.252 | 2.288 | 2.244 | 2.265 | 10,574,023 | +0.01(+0.43%) |
Jun 17, 2003 | 2.269 | 2.280 | 2.191 | 2.255 | 10,777,051 | +0.01(+0.48%) |
Jun 16, 2003 | 2.231 | 2.253 | 2.221 | 2.244 | 11,997,982 | +0.01(+0.63%) |
Jun 13, 2003 | 2.276 | 2.277 | 2.219 | 2.230 | 7,617,210 | -0.03(-1.20%) |
Jun 12, 2003 | 2.271 | 2.284 | 2.219 | 2.257 | 12,017,362 | -0.02(-0.86%) |
Jun 11, 2003 | 2.297 | 2.297 | 2.252 | 2.277 | 9,156,525 | -0.02(-0.90%) |
Jun 10, 2003 | 2.271 | 2.297 | 2.253 | 2.297 | 5,995,761 | +0.04(+1.75%) |
Jun 09, 2003 | 2.311 | 2.312 | 2.257 | 2.258 | 7,540,613 | -0.06(-2.53%) |
Jun 06, 2003 | 2.405 | 2.413 | 2.312 | 2.316 | 8,162,614 | -0.07(-2.89%) |
Jun 05, 2003 | 2.317 | 2.400 | 2.289 | 2.385 | 10,732,754 | +0.07(+3.09%) |
Jun 04, 2003 | 2.273 | 2.332 | 2.268 | 2.314 | 10,029,542 | +0.04(+1.89%) |
Jun 03, 2003 | 2.302 | 2.317 | 2.259 | 2.271 | 8,509,606 | -0.03(-1.13%) |
Jun 02, 2003 | 2.284 | 2.351 | 2.276 | 2.297 | 7,562,761 | +0.01(+0.40%) |
May 30, 2003 | 2.189 | 2.291 | 2.187 | 2.287 | 6,881,698 | +0.10(+4.56%) |
May 29, 2003 | 2.229 | 2.247 | 2.179 | 2.188 | 5,847,182 | -0.03(-1.34%) |
May 28, 2003 | 2.185 | 2.240 | 2.183 | 2.218 | 6,202,479 | +0.03(+1.41%) |
May 27, 2003 | 2.159 | 2.193 | 2.105 | 2.187 | 5,108,901 | +0.02(+0.70%) |
May 23, 2003 | 2.173 | 2.173 | 2.138 | 2.171 | 5,947,773 | -0.01(-0.33%) |
May 22, 2003 | 2.150 | 2.213 | 2.129 | 2.179 | 12,265,609 | +0.03(+1.54%) |
May 21, 2003 | 2.150 | 2.183 | 2.118 | 2.146 | 13,743,093 | -0.00(-0.03%) |
May 20, 2003 | 2.151 | 2.187 | 2.127 | 2.146 | 19,761,002 | +0.01(+0.69%) |
May 19, 2003 | 2.124 | 2.150 | 2.108 | 2.131 | 16,802,342 | -0.01(-0.38%) |
May 16, 2003 | 2.181 | 2.181 | 2.117 | 2.140 | 11,498,720 | -0.04(-2.03%) |
May 15, 2003 | 2.232 | 2.236 | 2.168 | 2.184 | 12,865,462 | -0.03(-1.56%) |
May 14, 2003 | 2.271 | 2.278 | 2.201 | 2.219 | 8,434,856 | -0.05(-2.27%) |
May 13, 2003 | 2.295 | 2.305 | 2.264 | 2.270 | 12,527,698 | -0.05(-1.99%) |
May 12, 2003 | 2.165 | 2.317 | 2.161 | 2.316 | 22,174,256 | +0.14(+6.64%) |
May 09, 2003 | 2.187 | 2.189 | 2.136 | 2.172 | 7,153,652 | +0.01(+0.35%) |
May 08, 2003 | 2.048 | 2.207 | 2.045 | 2.164 | 27,990,062 | +0.11(+5.55%) |
May 07, 2003 | 2.089 | 2.091 | 2.031 | 2.051 | 13,316,736 | -0.04(-1.89%) |
May 06, 2003 | 2.081 | 2.117 | 2.078 | 2.090 | 18,545,608 | +0.01(+0.55%) |
May 05, 2003 | 2.049 | 2.093 | 2.024 | 2.079 | 18,552,990 | +0.02(+1.18%) |
May 02, 2003 | 1.993 | 2.057 | 1.992 | 2.055 | 15,113,526 | +0.05(+2.49%) |