Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.707 | 2.756 | 2.687 | 2.719 | 14,015,380 | +0.03(+0.94%) |
Jul 30, 2003 | 2.725 | 2.725 | 2.693 | 2.694 | 6,872,579 | -0.03(-1.02%) |
Jul 29, 2003 | 2.730 | 2.739 | 2.696 | 2.722 | 11,216,110 | -0.01(-0.37%) |
Jul 28, 2003 | 2.761 | 2.767 | 2.717 | 2.732 | 10,852,642 | -0.04(-1.33%) |
Jul 25, 2003 | 2.757 | 2.780 | 2.734 | 2.768 | 7,703,225 | +0.01(+0.34%) |
Jul 24, 2003 | 2.784 | 2.824 | 2.759 | 2.759 | 15,256,117 | +0.03(+1.02%) |
Jul 23, 2003 | 2.691 | 2.743 | 2.675 | 2.731 | 13,942,115 | +0.03(+1.01%) |
Jul 22, 2003 | 2.685 | 2.709 | 2.641 | 2.704 | 14,909,776 | +0.02(+0.68%) |
Jul 21, 2003 | 2.725 | 2.726 | 2.670 | 2.685 | 13,033,447 | -0.05(-1.73%) |
Jul 18, 2003 | 2.772 | 2.775 | 2.717 | 2.733 | 11,989,667 | -0.01(-0.46%) |
Jul 17, 2003 | 2.785 | 2.797 | 2.717 | 2.745 | 11,335,045 | -0.04(-1.55%) |
Jul 16, 2003 | 2.782 | 2.797 | 2.749 | 2.788 | 9,231,311 | -0.00(-0.06%) |
Jul 15, 2003 | 2.825 | 2.830 | 2.777 | 2.790 | 8,714,655 | -0.03(-1.14%) |
Jul 14, 2003 | 2.831 | 2.862 | 2.788 | 2.822 | 8,814,561 | +0.00(+0.13%) |
Jul 11, 2003 | 2.822 | 2.835 | 2.805 | 2.818 | 7,372,109 | -0.00(-0.06%) |
Jul 10, 2003 | 2.798 | 2.828 | 2.755 | 2.820 | 21,994,536 | +0.03(+1.25%) |
Jul 09, 2003 | 2.812 | 2.818 | 2.785 | 2.785 | 19,259,968 | -0.04(-1.32%) |
Jul 08, 2003 | 2.829 | 2.842 | 2.810 | 2.822 | 11,241,800 | -0.01(-0.32%) |
Jul 07, 2003 | 2.815 | 2.843 | 2.815 | 2.831 | 13,089,585 | +0.02(+0.69%) |
Jul 03, 2003 | 2.827 | 2.836 | 2.790 | 2.812 | 5,849,732 | -0.02(-0.63%) |
Jul 02, 2003 | 2.830 | 2.838 | 2.788 | 2.830 | 16,144,804 | -0.00(-0.06%) |
Jul 01, 2003 | 2.811 | 2.836 | 2.772 | 2.831 | 14,472,093 | +0.02(+0.73%) |
Jun 30, 2003 | 2.790 | 2.819 | 2.773 | 2.811 | 46,192,712 | +0.02(+0.77%) |
Jun 27, 2003 | 2.846 | 2.859 | 2.764 | 2.789 | 61,691,460 | -0.20(-6.76%) |
Jun 26, 2003 | 2.994 | 3.022 | 2.987 | 2.992 | 18,059,192 | +0.00(+0.05%) |
Jun 25, 2003 | 2.989 | 3.003 | 2.972 | 2.990 | 16,611,032 | +0.01(+0.48%) |
Jun 24, 2003 | 2.923 | 2.986 | 2.923 | 2.976 | 18,465,476 | +0.07(+2.28%) |
Jun 23, 2003 | 2.948 | 2.960 | 2.897 | 2.910 | 12,955,425 | -0.03(-1.16%) |
Jun 20, 2003 | 2.964 | 2.991 | 2.942 | 2.944 | 13,911,668 | -0.02(-0.53%) |
Jun 19, 2003 | 2.950 | 2.989 | 2.943 | 2.960 | 12,726,117 | +0.01(+0.34%) |
Jun 18, 2003 | 2.921 | 2.951 | 2.909 | 2.950 | 10,621,431 | +0.02(+0.83%) |
Jun 17, 2003 | 2.893 | 2.929 | 2.879 | 2.925 | 11,109,543 | +0.04(+1.22%) |
Jun 16, 2003 | 2.867 | 2.903 | 2.858 | 2.890 | 16,225,680 | +0.02(+0.83%) |
Jun 13, 2003 | 2.895 | 2.905 | 2.863 | 2.867 | 15,349,362 | -0.03(-1.18%) |
Jun 12, 2003 | 2.919 | 2.922 | 2.885 | 2.901 | 12,296,997 | -0.01(-0.18%) |
Jun 11, 2003 | 2.931 | 2.935 | 2.890 | 2.906 | 19,457,876 | -0.03(-1.09%) |
Jun 10, 2003 | 2.909 | 2.950 | 2.903 | 2.938 | 8,439,675 | +0.03(+1.14%) |
Jun 09, 2003 | 2.914 | 2.941 | 2.882 | 2.905 | 8,149,472 | -0.01(-0.31%) |
Jun 06, 2003 | 2.940 | 2.942 | 2.887 | 2.914 | 13,280,833 | -0.02(-0.52%) |
Jun 05, 2003 | 2.933 | 2.947 | 2.911 | 2.929 | 11,776,535 | -0.01(-0.25%) |
Jun 04, 2003 | 2.867 | 2.945 | 2.853 | 2.936 | 10,895,459 | +0.06(+2.06%) |
Jun 03, 2003 | 2.919 | 2.922 | 2.856 | 2.877 | 17,038,248 | -0.06(-2.18%) |
Jun 02, 2003 | 2.945 | 2.969 | 2.934 | 2.941 | 20,292,328 | -0.00(-0.04%) |
May 30, 2003 | 2.890 | 2.972 | 2.890 | 2.942 | 16,420,735 | +0.07(+2.28%) |
May 29, 2003 | 2.857 | 2.897 | 2.856 | 2.877 | 15,739,471 | +0.01(+0.22%) |
May 28, 2003 | 2.833 | 2.877 | 2.814 | 2.870 | 12,150,468 | +0.04(+1.34%) |
May 27, 2003 | 2.732 | 2.838 | 2.725 | 2.832 | 15,398,840 | +0.11(+3.97%) |
May 23, 2003 | 2.748 | 2.750 | 2.714 | 2.724 | 9,527,223 | -0.02(-0.77%) |
May 22, 2003 | 2.757 | 2.758 | 2.720 | 2.745 | 17,917,422 | +0.02(+0.75%) |
May 21, 2003 | 2.743 | 2.796 | 2.706 | 2.725 | 14,990,652 | -0.04(-1.31%) |
May 20, 2003 | 2.752 | 2.786 | 2.734 | 2.761 | 10,936,373 | +0.01(+0.52%) |
May 19, 2003 | 2.778 | 2.778 | 2.727 | 2.747 | 13,836,501 | -0.03(-1.12%) |
May 16, 2003 | 2.845 | 2.853 | 2.767 | 2.778 | 17,915,518 | -0.05(-1.89%) |
May 15, 2003 | 2.848 | 2.851 | 2.811 | 2.831 | 9,666,140 | -0.00(-0.13%) |
May 14, 2003 | 2.880 | 2.881 | 2.830 | 2.835 | 8,190,386 | -0.04(-1.46%) |
May 13, 2003 | 2.862 | 2.890 | 2.830 | 2.877 | 16,415,026 | +0.01(+0.51%) |
May 12, 2003 | 2.830 | 2.862 | 2.792 | 2.862 | 16,022,062 | +0.02(+0.78%) |
May 09, 2003 | 2.810 | 2.840 | 2.809 | 2.840 | 9,414,948 | +0.04(+1.27%) |
May 08, 2003 | 2.817 | 2.848 | 2.775 | 2.805 | 11,656,648 | -0.04(-1.39%) |
May 07, 2003 | 2.849 | 2.875 | 2.833 | 2.844 | 11,059,115 | -0.01(-0.20%) |
May 06, 2003 | 2.775 | 2.850 | 2.768 | 2.850 | 12,407,369 | +0.08(+2.81%) |
May 05, 2003 | 2.827 | 2.840 | 2.759 | 2.772 | 9,811,717 | -0.05(-1.66%) |
May 02, 2003 | 2.771 | 2.825 | 2.754 | 2.819 | 9,955,392 | +0.05(+1.76%) |