Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.870 | 3.950 | 3.750 | 3.950 | 2,700 | +0.15(+3.95%) |
Jul 30, 2003 | 3.920 | 3.920 | 3.700 | 3.800 | 2,500 | -0.06(-1.53%) |
Jul 29, 2003 | 3.930 | 3.940 | 3.859 | 3.859 | 2,800 | +0.04(+1.18%) |
Jul 28, 2003 | 3.850 | 3.850 | 3.800 | 3.814 | 3,300 | +0.01(+0.37%) |
Jul 25, 2003 | 3.850 | 3.850 | 3.800 | 3.800 | 2,000 | -0.20(-5.00%) |
Jul 24, 2003 | 4.000 | 4.160 | 3.900 | 4.000 | 5,600 | -0.10(-2.44%) |
Jul 23, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.15(-3.53%) |
Jul 22, 2003 | 4.160 | 4.300 | 3.900 | 4.250 | 22,400 | +0.05(+1.19%) |
Jul 21, 2003 | 4.800 | 4.800 | 4.120 | 4.200 | 12,700 | -0.45(-9.68%) |
Jul 18, 2003 | 4.750 | 4.770 | 4.570 | 4.650 | 6,500 | -0.15(-3.12%) |
Jul 17, 2003 | 4.900 | 4.900 | 4.760 | 4.800 | 4,000 | -0.10(-2.04%) |
Jul 16, 2003 | 4.989 | 5.000 | 4.500 | 4.900 | 7,800 | +0.16(+3.38%) |
Jul 15, 2003 | 4.600 | 4.900 | 4.600 | 4.740 | 8,000 | +0.33(+7.48%) |
Jul 14, 2003 | 4.800 | 4.800 | 4.410 | 4.410 | 9,500 | -0.21(-4.52%) |
Jul 11, 2003 | 3.980 | 5.000 | 3.979 | 4.619 | 35,200 | +0.82(+21.55%) |
Jul 10, 2003 | 3.910 | 3.919 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 09, 2003 | 3.810 | 4.100 | 3.650 | 3.900 | 17,700 | +0.08(+2.17%) |
Jul 08, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 500 | -0.08(-2.13%) |
Jul 07, 2003 | 4.000 | 4.000 | 3.801 | 3.900 | 10,100 | -0.10(-2.50%) |
Jul 03, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 600 | -0.14(-3.38%) |
Jul 02, 2003 | 3.870 | 4.350 | 3.870 | 4.140 | 9,000 | +0.36(+9.52%) |
Jul 01, 2003 | 3.800 | 3.821 | 3.600 | 3.780 | 2,600 | -0.22(-5.50%) |
Jun 30, 2003 | 4.120 | 4.120 | 3.800 | 4.000 | 8,700 | +0.00(+0.00%) |
Jun 27, 2003 | 4.000 | 4.500 | 4.000 | 4.000 | 104,600 | +0.03(+0.70%) |
Jun 26, 2003 | 3.300 | 3.990 | 3.300 | 3.972 | 25,900 | +0.40(+11.26%) |
Jun 25, 2003 | 3.200 | 3.580 | 3.100 | 3.570 | 7,900 | +0.29(+8.84%) |
Jun 24, 2003 | 3.300 | 3.490 | 3.100 | 3.280 | 6,900 | +0.07(+2.18%) |
Jun 23, 2003 | 3.250 | 3.300 | 3.210 | 3.210 | 3,800 | +0.01(+0.31%) |
Jun 20, 2003 | 2.990 | 3.850 | 2.990 | 3.200 | 25,700 | +0.21(+7.06%) |
Jun 19, 2003 | 2.989 | 2.989 | 2.989 | 2.989 | 100 | +0.14(+4.88%) |
Jun 18, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.03(-1.08%) |
Jun 17, 2003 | 2.880 | 2.881 | 2.880 | 2.881 | 1,000 | -0.12(-3.97%) |
Jun 16, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.10(+3.45%) |
Jun 13, 2003 | 2.880 | 2.900 | 2.880 | 2.900 | 600 | +0.03(+1.05%) |
Jun 12, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 2.900 | 2.900 | 2.870 | 2.870 | 1,000 | -0.03(-1.03%) |
Jun 10, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 600 | -0.40(-12.12%) |
Jun 06, 2003 | 3.200 | 3.300 | 3.200 | 3.300 | 200 | +0.30(+10.00%) |
Jun 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 3.000 | 3.000 | 2.900 | 3.000 | 9,500 | +0.00(+0.00%) |
Jun 02, 2003 | 3.310 | 3.310 | 3.000 | 3.000 | 2,400 | -0.40(-11.76%) |
May 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 29, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.30(+9.68%) |
May 28, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.30(-8.82%) |
May 27, 2003 | 3.100 | 3.400 | 3.100 | 3.400 | 7,800 | +0.40(+13.33%) |
May 23, 2003 | 3.100 | 3.100 | 2.810 | 3.000 | 6,300 | +0.00(+0.00%) |
May 22, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 3,000 | -0.12(-3.85%) |
May 21, 2003 | 3.050 | 3.200 | 3.000 | 3.120 | 17,400 | -0.03(-0.95%) |
May 20, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 2,200 | +0.10(+3.28%) |
May 19, 2003 | 3.150 | 3.150 | 3.050 | 3.050 | 1,000 | -0.30(-8.96%) |
May 16, 2003 | 3.380 | 3.380 | 3.350 | 3.350 | 200 | +0.15(+4.69%) |
May 15, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | -0.20(-5.88%) |
May 14, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
May 13, 2003 | 3.400 | 3.500 | 3.300 | 3.400 | 11,600 | +0.20(+6.25%) |
May 12, 2003 | 3.200 | 3.200 | 3.000 | 3.200 | 3,200 | +0.02(+0.63%) |
May 09, 2003 | 3.020 | 3.380 | 3.020 | 3.180 | 3,500 | +0.18(+6.00%) |
May 08, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 1,900 | -0.10(-3.23%) |
May 07, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.00(+0.00%) |
May 06, 2003 | 3.000 | 3.300 | 3.000 | 3.100 | 35,800 | +0.10(+3.33%) |
May 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 10,200 | +0.00(+0.00%) |
May 02, 2003 | 2.600 | 3.100 | 2.500 | 3.000 | 14,900 | +0.35(+13.21%) |