Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.522 | 2.581 | 2.522 | 2.559 | 318,941 | +0.03(+1.17%) |
Jul 30, 2003 | 2.584 | 2.592 | 2.525 | 2.529 | 317,019 | -0.04(-1.52%) |
Jul 29, 2003 | 2.650 | 2.651 | 2.505 | 2.569 | 511,715 | -0.07(-2.78%) |
Jul 28, 2003 | 2.537 | 2.693 | 2.526 | 2.642 | 822,330 | +0.08(+3.23%) |
Jul 25, 2003 | 2.445 | 2.576 | 2.445 | 2.559 | 842,184 | +0.12(+4.73%) |
Jul 24, 2003 | 2.498 | 2.514 | 2.420 | 2.444 | 338,795 | -0.04(-1.45%) |
Jul 23, 2003 | 2.498 | 2.519 | 2.470 | 2.480 | 219,672 | -0.01(-0.44%) |
Jul 22, 2003 | 2.515 | 2.536 | 2.490 | 2.490 | 1,344,292 | -0.02(-0.99%) |
Jul 21, 2003 | 2.514 | 2.523 | 2.498 | 2.515 | 298,447 | -0.01(-0.43%) |
Jul 18, 2003 | 2.529 | 2.551 | 2.473 | 2.526 | 895,981 | -0.02(-0.74%) |
Jul 17, 2003 | 2.656 | 2.656 | 2.544 | 2.545 | 413,086 | -0.11(-4.17%) |
Jul 16, 2003 | 2.732 | 2.732 | 2.623 | 2.656 | 517,479 | -0.08(-2.80%) |
Jul 15, 2003 | 2.779 | 2.779 | 2.695 | 2.732 | 575,119 | -0.03(-1.13%) |
Jul 14, 2003 | 2.811 | 2.811 | 2.736 | 2.764 | 463,041 | -0.02(-0.84%) |
Jul 11, 2003 | 2.807 | 2.807 | 2.693 | 2.787 | 536,051 | -0.02(-0.83%) |
Jul 10, 2003 | 2.795 | 2.826 | 2.764 | 2.811 | 799,915 | +0.00(+0.00%) |
Jul 09, 2003 | 2.840 | 2.992 | 2.795 | 2.811 | 2,366,441 | -0.03(-1.04%) |
Jul 08, 2003 | 2.825 | 2.857 | 2.823 | 2.840 | 182,526 | +0.02(+0.55%) |
Jul 07, 2003 | 2.795 | 2.825 | 2.779 | 2.825 | 339,435 | +0.05(+1.63%) |
Jul 03, 2003 | 2.803 | 2.811 | 2.765 | 2.779 | 96,066 | -0.04(-1.39%) |
Jul 02, 2003 | 2.798 | 2.826 | 2.779 | 2.818 | 183,807 | +0.02(+0.56%) |
Jul 01, 2003 | 2.865 | 2.875 | 2.801 | 2.803 | 329,828 | -0.05(-1.64%) |
Jun 30, 2003 | 2.859 | 2.876 | 2.831 | 2.850 | 586,006 | -0.01(-0.33%) |
Jun 27, 2003 | 2.857 | 2.959 | 2.857 | 2.859 | 257,458 | -0.01(-0.43%) |
Jun 26, 2003 | 2.814 | 2.892 | 2.811 | 2.871 | 154,347 | +0.06(+2.11%) |
Jun 25, 2003 | 2.790 | 2.818 | 2.790 | 2.812 | 398,356 | +0.01(+0.50%) |
Jun 24, 2003 | 2.806 | 2.817 | 2.779 | 2.798 | 272,829 | -0.01(-0.22%) |
Jun 23, 2003 | 2.795 | 2.834 | 2.787 | 2.804 | 553,984 | +0.02(+0.62%) |
Jun 20, 2003 | 2.798 | 2.826 | 2.787 | 2.787 | 537,973 | -0.02(-0.78%) |
Jun 19, 2003 | 2.764 | 2.818 | 2.764 | 2.809 | 454,715 | +0.04(+1.30%) |
Jun 18, 2003 | 2.725 | 2.806 | 2.725 | 2.773 | 376,581 | +0.04(+1.37%) |
Jun 17, 2003 | 2.686 | 2.786 | 2.668 | 2.736 | 340,716 | +0.06(+2.40%) |
Jun 16, 2003 | 2.615 | 2.689 | 2.615 | 2.672 | 742,915 | +0.06(+2.15%) |
Jun 13, 2003 | 2.670 | 2.676 | 2.615 | 2.615 | 308,053 | -0.05(-2.05%) |
Jun 12, 2003 | 2.653 | 2.701 | 2.653 | 2.670 | 376,581 | +0.02(+0.65%) |
Jun 11, 2003 | 2.654 | 2.667 | 2.647 | 2.653 | 283,076 | -0.02(-0.64%) |
Jun 10, 2003 | 2.622 | 2.686 | 2.622 | 2.670 | 236,323 | +0.05(+1.85%) |
Jun 09, 2003 | 2.667 | 2.668 | 2.623 | 2.622 | 432,299 | -0.06(-2.10%) |
Jun 06, 2003 | 2.725 | 2.732 | 2.678 | 2.678 | 773,016 | -0.02(-0.92%) |
Jun 05, 2003 | 2.672 | 2.709 | 2.672 | 2.703 | 688,477 | +0.03(+1.23%) |
Jun 04, 2003 | 2.675 | 2.700 | 2.670 | 2.670 | 291,402 | +0.00(+0.00%) |
Jun 03, 2003 | 2.670 | 2.704 | 2.656 | 2.670 | 582,804 | +0.01(+0.47%) |
Jun 02, 2003 | 2.576 | 2.729 | 2.576 | 2.658 | 1,203,394 | +0.02(+0.71%) |
May 30, 2003 | 2.529 | 2.639 | 2.529 | 2.639 | 1,096,440 | +0.13(+5.36%) |
May 29, 2003 | 2.436 | 2.533 | 2.436 | 2.505 | 1,296,259 | +0.07(+3.02%) |
May 28, 2003 | 2.420 | 2.451 | 2.420 | 2.431 | 1,797,727 | +0.03(+1.24%) |
May 27, 2003 | 2.406 | 2.433 | 2.392 | 2.401 | 354,806 | +0.00(+0.13%) |
May 23, 2003 | 2.351 | 2.403 | 2.342 | 2.398 | 206,863 | +0.05(+2.06%) |
May 22, 2003 | 2.361 | 2.367 | 2.342 | 2.350 | 1,239,259 | -0.03(-1.12%) |
May 21, 2003 | 2.420 | 2.420 | 2.359 | 2.376 | 455,355 | -0.03(-1.17%) |
May 20, 2003 | 2.373 | 2.436 | 2.358 | 2.405 | 643,646 | +0.04(+1.65%) |
May 19, 2003 | 2.373 | 2.380 | 2.337 | 2.366 | 1,121,418 | -0.01(-0.33%) |
May 16, 2003 | 2.381 | 2.386 | 2.366 | 2.373 | 3,083,739 | +0.01(+0.40%) |
May 15, 2003 | 2.295 | 2.387 | 2.295 | 2.364 | 1,455,730 | -0.00(-0.13%) |
May 14, 2003 | 2.480 | 2.481 | 2.366 | 2.367 | 607,781 | -0.11(-4.47%) |
May 13, 2003 | 2.483 | 2.503 | 2.465 | 2.478 | 581,523 | -0.00(-0.19%) |
May 12, 2003 | 2.553 | 2.561 | 2.467 | 2.483 | 315,739 | -0.06(-2.45%) |
May 09, 2003 | 2.608 | 2.636 | 2.542 | 2.545 | 321,503 | -0.06(-2.39%) |
May 08, 2003 | 2.670 | 2.670 | 2.606 | 2.608 | 93,504 | -0.05(-1.82%) |
May 07, 2003 | 2.611 | 2.668 | 2.601 | 2.656 | 188,290 | +0.05(+1.73%) |
May 06, 2003 | 2.654 | 2.654 | 2.608 | 2.611 | 392,592 | -0.05(-1.76%) |
May 05, 2003 | 2.701 | 2.708 | 2.643 | 2.658 | 165,234 | -0.03(-1.22%) |
May 02, 2003 | 2.701 | 2.751 | 2.653 | 2.690 | 167,796 | +0.00(+0.00%) |