Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.439 | 2.441 | 2.422 | 2.433 | 333,000 | +0.00(+0.15%) |
Jul 30, 2003 | 2.408 | 2.463 | 2.400 | 2.430 | 539,550 | +0.02(+0.89%) |
Jul 29, 2003 | 2.452 | 2.463 | 2.400 | 2.408 | 260,100 | -0.04(-1.78%) |
Jul 28, 2003 | 2.147 | 2.452 | 2.147 | 2.452 | 1,383,300 | +0.31(+14.73%) |
Jul 25, 2003 | 2.139 | 2.156 | 2.119 | 2.137 | 415,350 | -0.02(-0.79%) |
Jul 24, 2003 | 2.233 | 2.259 | 2.150 | 2.154 | 367,650 | -0.08(-3.74%) |
Jul 23, 2003 | 2.279 | 2.289 | 2.229 | 2.238 | 153,000 | -0.04(-1.79%) |
Jul 22, 2003 | 2.295 | 2.352 | 2.278 | 2.279 | 615,150 | -0.01(-0.65%) |
Jul 21, 2003 | 2.287 | 2.296 | 2.270 | 2.293 | 171,900 | +0.01(+0.26%) |
Jul 18, 2003 | 2.261 | 2.287 | 2.241 | 2.287 | 147,600 | +0.03(+1.18%) |
Jul 17, 2003 | 2.204 | 2.267 | 2.189 | 2.261 | 289,800 | +0.05(+2.31%) |
Jul 16, 2003 | 2.237 | 2.237 | 2.195 | 2.210 | 264,600 | -0.02(-0.83%) |
Jul 15, 2003 | 2.237 | 2.242 | 2.207 | 2.228 | 386,550 | -0.00(-0.13%) |
Jul 14, 2003 | 2.207 | 2.254 | 2.207 | 2.231 | 231,300 | +0.03(+1.48%) |
Jul 11, 2003 | 2.185 | 2.200 | 2.185 | 2.199 | 121,950 | +0.02(+0.82%) |
Jul 10, 2003 | 2.231 | 2.237 | 2.179 | 2.181 | 143,550 | -0.06(-2.52%) |
Jul 09, 2003 | 2.198 | 2.237 | 2.191 | 2.237 | 327,150 | +0.04(+1.72%) |
Jul 08, 2003 | 2.204 | 2.213 | 2.189 | 2.199 | 151,650 | -0.00(-0.20%) |
Jul 07, 2003 | 2.267 | 2.275 | 2.194 | 2.204 | 205,200 | -0.06(-2.62%) |
Jul 03, 2003 | 2.222 | 2.274 | 2.222 | 2.263 | 63,900 | +0.04(+1.83%) |
Jul 02, 2003 | 2.240 | 2.247 | 2.202 | 2.222 | 324,000 | -0.03(-1.12%) |
Jul 01, 2003 | 2.222 | 2.265 | 2.185 | 2.247 | 359,100 | +0.05(+2.33%) |
Jun 30, 2003 | 2.279 | 2.279 | 2.196 | 2.196 | 524,700 | -0.08(-3.61%) |
Jun 27, 2003 | 2.274 | 2.285 | 2.274 | 2.279 | 234,450 | -0.00(-0.03%) |
Jun 26, 2003 | 2.270 | 2.304 | 2.267 | 2.279 | 458,550 | +0.01(+0.36%) |
Jun 25, 2003 | 2.235 | 2.296 | 2.233 | 2.271 | 242,550 | +0.04(+1.66%) |
Jun 24, 2003 | 2.216 | 2.237 | 2.216 | 2.234 | 221,850 | +0.02(+0.87%) |
Jun 23, 2003 | 2.179 | 2.222 | 2.174 | 2.215 | 431,550 | +0.03(+1.60%) |
Jun 20, 2003 | 2.193 | 2.207 | 2.148 | 2.180 | 769,950 | +0.00(+0.03%) |
Jun 19, 2003 | 2.163 | 2.184 | 2.148 | 2.179 | 418,950 | +0.02(+1.10%) |
Jun 18, 2003 | 2.131 | 2.156 | 2.110 | 2.156 | 306,900 | +0.03(+1.39%) |
Jun 17, 2003 | 2.100 | 2.154 | 2.096 | 2.126 | 190,800 | +0.03(+1.52%) |
Jun 16, 2003 | 2.129 | 2.137 | 2.059 | 2.094 | 273,150 | -0.03(-1.33%) |
Jun 13, 2003 | 2.230 | 2.230 | 2.096 | 2.122 | 458,100 | -0.11(-4.82%) |
Jun 12, 2003 | 2.270 | 2.278 | 2.222 | 2.230 | 162,900 | -0.03(-1.44%) |
Jun 11, 2003 | 2.222 | 2.281 | 2.200 | 2.262 | 319,950 | +0.03(+1.46%) |
Jun 10, 2003 | 2.211 | 2.237 | 2.196 | 2.230 | 411,750 | +0.04(+1.69%) |
Jun 09, 2003 | 2.167 | 2.205 | 2.148 | 2.193 | 302,400 | +0.03(+1.20%) |
Jun 06, 2003 | 2.148 | 2.175 | 2.148 | 2.167 | 368,550 | +0.02(+0.97%) |
Jun 05, 2003 | 2.140 | 2.148 | 2.119 | 2.146 | 147,600 | -0.00(-0.07%) |
Jun 04, 2003 | 2.119 | 2.147 | 2.119 | 2.147 | 331,650 | +0.04(+1.72%) |
Jun 03, 2003 | 2.107 | 2.117 | 2.090 | 2.111 | 224,100 | -0.01(-0.31%) |
Jun 02, 2003 | 2.181 | 2.181 | 2.116 | 2.118 | 325,800 | -0.07(-3.15%) |
May 30, 2003 | 2.111 | 2.187 | 2.108 | 2.187 | 266,400 | +0.09(+4.50%) |
May 29, 2003 | 2.120 | 2.123 | 2.078 | 2.093 | 398,250 | -0.02(-0.98%) |
May 28, 2003 | 2.141 | 2.148 | 2.112 | 2.113 | 441,000 | -0.02(-1.11%) |
May 27, 2003 | 2.081 | 2.137 | 2.081 | 2.137 | 438,300 | +0.04(+1.80%) |
May 23, 2003 | 2.115 | 2.124 | 2.096 | 2.099 | 240,750 | -0.01(-0.56%) |
May 22, 2003 | 2.126 | 2.137 | 2.083 | 2.111 | 274,950 | -0.01(-0.70%) |
May 21, 2003 | 2.059 | 2.133 | 2.059 | 2.126 | 182,250 | +0.07(+3.24%) |
May 20, 2003 | 2.063 | 2.077 | 2.037 | 2.059 | 176,400 | -0.01(-0.36%) |
May 19, 2003 | 2.033 | 2.091 | 2.033 | 2.067 | 431,550 | +0.07(+3.60%) |
May 16, 2003 | 2.115 | 2.119 | 1.995 | 1.995 | 511,200 | -0.12(-5.51%) |
May 15, 2003 | 2.104 | 2.119 | 2.090 | 2.111 | 380,250 | +0.01(+0.32%) |
May 14, 2003 | 2.122 | 2.126 | 2.100 | 2.104 | 835,650 | -0.02(-0.84%) |
May 13, 2003 | 2.120 | 2.126 | 2.110 | 2.122 | 469,800 | -0.01(-0.24%) |
May 12, 2003 | 2.096 | 2.148 | 2.090 | 2.127 | 630,900 | +0.02(+1.16%) |
May 09, 2003 | 2.075 | 2.108 | 2.063 | 2.103 | 491,850 | +0.03(+1.39%) |
May 08, 2003 | 2.039 | 2.081 | 2.028 | 2.074 | 288,900 | +0.04(+1.74%) |
May 07, 2003 | 2.000 | 2.061 | 1.994 | 2.039 | 549,000 | +0.04(+2.11%) |
May 06, 2003 | 1.959 | 2.009 | 1.948 | 1.996 | 1,038,150 | +0.04(+1.89%) |
May 05, 2003 | 2.000 | 2.004 | 1.959 | 1.959 | 258,300 | -0.04(-2.04%) |
May 02, 2003 | 1.949 | 2.007 | 1.949 | 2.000 | 567,450 | +0.05(+2.66%) |