Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.880 | 3.190 | 2.850 | 3.049 | 87,800 | -0.14(-4.45%) |
Jul 30, 2003 | 3.220 | 3.400 | 3.130 | 3.191 | 171,300 | +0.08(+2.60%) |
Jul 29, 2003 | 2.700 | 3.160 | 2.700 | 3.110 | 160,300 | +0.43(+16.04%) |
Jul 28, 2003 | 2.360 | 2.700 | 2.360 | 2.680 | 50,900 | +0.15(+5.89%) |
Jul 25, 2003 | 2.400 | 2.660 | 2.389 | 2.531 | 62,100 | +0.04(+1.65%) |
Jul 24, 2003 | 2.260 | 2.490 | 2.260 | 2.490 | 62,800 | +0.22(+9.69%) |
Jul 23, 2003 | 2.330 | 2.600 | 2.260 | 2.270 | 56,700 | -0.17(-6.97%) |
Jul 22, 2003 | 2.300 | 2.480 | 2.300 | 2.440 | 18,900 | +0.04(+1.67%) |
Jul 21, 2003 | 2.310 | 2.400 | 2.230 | 2.400 | 33,400 | -0.01(-0.41%) |
Jul 18, 2003 | 2.170 | 2.500 | 2.160 | 2.410 | 30,800 | -0.04(-1.63%) |
Jul 17, 2003 | 2.290 | 2.500 | 2.200 | 2.450 | 46,600 | -0.10(-3.92%) |
Jul 16, 2003 | 2.380 | 2.590 | 2.370 | 2.550 | 29,600 | -0.05(-1.92%) |
Jul 15, 2003 | 2.670 | 2.670 | 2.550 | 2.600 | 147,900 | +0.08(+3.17%) |
Jul 14, 2003 | 2.740 | 2.800 | 2.500 | 2.520 | 173,600 | -0.16(-5.97%) |
Jul 11, 2003 | 2.300 | 2.700 | 2.250 | 2.680 | 165,900 | +0.34(+14.53%) |
Jul 10, 2003 | 2.150 | 2.480 | 2.150 | 2.340 | 119,600 | +0.05(+2.18%) |
Jul 09, 2003 | 2.140 | 2.350 | 2.130 | 2.290 | 81,000 | +0.01(+0.44%) |
Jul 08, 2003 | 2.280 | 2.280 | 2.170 | 2.280 | 111,700 | +0.13(+6.05%) |
Jul 07, 2003 | 2.120 | 2.250 | 2.110 | 2.150 | 94,200 | -0.02(-0.92%) |
Jul 03, 2003 | 2.000 | 2.280 | 2.000 | 2.170 | 39,800 | -0.01(-0.46%) |
Jul 02, 2003 | 2.250 | 2.360 | 2.100 | 2.180 | 78,700 | -0.05(-2.24%) |
Jul 01, 2003 | 2.010 | 2.230 | 2.000 | 2.230 | 68,100 | +0.09(+4.21%) |
Jun 30, 2003 | 2.260 | 2.260 | 2.100 | 2.140 | 106,200 | -0.03(-1.38%) |
Jun 27, 2003 | 2.150 | 2.290 | 2.150 | 2.170 | 19,300 | -0.11(-4.78%) |
Jun 26, 2003 | 2.230 | 2.300 | 2.120 | 2.279 | 33,900 | +0.07(+3.12%) |
Jun 25, 2003 | 2.280 | 2.370 | 2.050 | 2.210 | 189,900 | +0.01(+0.45%) |
Jun 24, 2003 | 1.850 | 2.200 | 1.800 | 2.200 | 185,000 | +0.28(+14.58%) |
Jun 23, 2003 | 2.000 | 2.050 | 1.750 | 1.920 | 107,600 | -0.09(-4.48%) |
Jun 20, 2003 | 2.120 | 2.150 | 1.970 | 2.010 | 179,800 | -0.14(-6.51%) |
Jun 19, 2003 | 2.150 | 2.300 | 2.080 | 2.150 | 119,500 | -0.03(-1.38%) |
Jun 18, 2003 | 2.200 | 2.300 | 2.100 | 2.180 | 178,000 | -0.09(-3.96%) |
Jun 17, 2003 | 2.380 | 2.490 | 2.240 | 2.270 | 92,300 | -0.18(-7.35%) |
Jun 16, 2003 | 2.840 | 2.870 | 2.320 | 2.450 | 373,400 | -0.23(-8.58%) |
Jun 13, 2003 | 2.100 | 2.700 | 2.051 | 2.680 | 708,900 | +0.62(+30.10%) |
Jun 12, 2003 | 1.980 | 2.150 | 1.820 | 2.060 | 201,500 | +0.12(+6.19%) |
Jun 11, 2003 | 2.000 | 2.000 | 1.920 | 1.940 | 62,000 | -0.02(-1.02%) |
Jun 10, 2003 | 2.000 | 2.000 | 1.840 | 1.960 | 74,300 | -0.04(-2.00%) |
Jun 09, 2003 | 1.950 | 2.040 | 1.900 | 2.000 | 124,100 | +0.03(+1.52%) |
Jun 06, 2003 | 1.850 | 1.990 | 1.830 | 1.970 | 150,800 | +0.13(+7.07%) |
Jun 05, 2003 | 1.820 | 1.930 | 1.800 | 1.840 | 236,200 | +0.04(+2.22%) |
Jun 04, 2003 | 1.590 | 1.830 | 1.590 | 1.800 | 139,600 | +0.12(+7.14%) |
Jun 03, 2003 | 1.620 | 1.790 | 1.510 | 1.680 | 215,300 | -0.02(-1.18%) |
Jun 02, 2003 | 1.710 | 1.750 | 1.620 | 1.700 | 132,900 | -0.01(-0.58%) |
May 30, 2003 | 1.660 | 1.750 | 1.650 | 1.710 | 125,000 | +0.04(+2.40%) |
May 29, 2003 | 1.660 | 1.790 | 1.600 | 1.670 | 210,500 | +0.02(+1.21%) |
May 28, 2003 | 1.500 | 1.650 | 1.450 | 1.650 | 264,700 | +0.15(+10.00%) |
May 27, 2003 | 1.440 | 1.590 | 1.390 | 1.500 | 457,100 | +0.12(+8.70%) |
May 23, 2003 | 1.370 | 1.380 | 1.350 | 1.380 | 110,300 | +0.03(+2.22%) |
May 22, 2003 | 1.310 | 1.420 | 1.310 | 1.350 | 89,000 | +0.04(+3.05%) |
May 21, 2003 | 1.360 | 1.360 | 1.300 | 1.310 | 22,900 | -0.04(-2.96%) |
May 20, 2003 | 1.400 | 1.400 | 1.330 | 1.350 | 78,300 | +0.00(+0.00%) |
May 19, 2003 | 1.420 | 1.450 | 1.340 | 1.350 | 136,100 | -0.06(-4.26%) |
May 16, 2003 | 1.400 | 1.450 | 1.310 | 1.410 | 41,600 | +0.05(+3.68%) |
May 15, 2003 | 1.350 | 1.400 | 1.350 | 1.360 | 39,100 | +0.04(+3.03%) |
May 14, 2003 | 1.200 | 1.390 | 1.200 | 1.320 | 163,100 | +0.06(+4.76%) |
May 13, 2003 | 1.250 | 1.330 | 1.250 | 1.260 | 158,000 | +0.02(+1.61%) |
May 12, 2003 | 1.350 | 1.370 | 1.200 | 1.240 | 114,400 | +0.08(+6.90%) |
May 09, 2003 | 1.310 | 1.400 | 1.140 | 1.160 | 377,800 | -0.12(-9.38%) |
May 08, 2003 | 1.280 | 1.300 | 1.230 | 1.280 | 51,600 | +0.03(+2.40%) |
May 07, 2003 | 1.150 | 1.250 | 1.150 | 1.250 | 44,600 | +0.07(+5.93%) |
May 06, 2003 | 1.180 | 1.180 | 1.120 | 1.180 | 131,900 | +0.07(+6.31%) |
May 05, 2003 | 1.260 | 1.350 | 1.110 | 1.110 | 169,900 | -0.14(-11.20%) |
May 02, 2003 | 1.150 | 1.250 | 1.110 | 1.250 | 111,800 | +0.15(+13.64%) |