Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.15(+3.46%) |
Jul 30, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | -0.08(-1.81%) |
Jul 29, 2003 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.11(+2.55%) |
Jul 28, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.09(+2.13%) |
Jul 25, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.02(+0.48%) |
Jul 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.08(+1.94%) |
Jul 23, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) |
Jul 22, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) |
Jul 21, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.19(+4.75%) |
Jul 18, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.50%) |
Jul 17, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.01(+0.25%) |
Jul 16, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.03(+0.76%) |
Jul 15, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.20(+5.35%) |
Jul 14, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.08(+2.19%) |
Jul 11, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | -0.04(-1.08%) |
Jul 10, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.03(-0.80%) |
Jul 09, 2003 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | -0.02(-0.53%) |
Jul 08, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) |
Jul 07, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.07(+1.91%) |
Jul 03, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.11(+3.09%) |
Jul 02, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.02(+0.56%) |
Jun 30, 2003 | 3.540 | 3.540 | 3.540 | 3.540 | 0 | -0.04(-1.12%) |
Jun 27, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.03(+0.85%) |
Jun 26, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.17(+5.03%) |
Jun 25, 2003 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.09(+2.74%) |
Jun 24, 2003 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | -0.03(-0.90%) |
Jun 23, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | -0.08(-2.35%) |
Jun 20, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) |
Jun 19, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.02(-0.59%) |
Jun 18, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.10(+3.06%) |
Jun 17, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.09(+2.83%) |
Jun 16, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.05(+1.60%) |
Jun 13, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.05(-1.57%) |
Jun 12, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.03(-0.93%) |
Jun 11, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.01(+0.31%) |
Jun 10, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.09(-2.74%) |
Jun 09, 2003 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | -0.08(-2.37%) |
Jun 06, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) |
Jun 05, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.04(+1.21%) |
Jun 04, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) |
Jun 03, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.09(-2.62%) |
Jun 02, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.06(+1.78%) |
May 30, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) |
May 29, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.10(-2.91%) |
May 28, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.03(+0.88%) |
May 27, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) |
May 23, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
May 22, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.05(-1.47%) |
May 21, 2003 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.01(+0.30%) |
May 20, 2003 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) |
May 19, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | -0.07(-1.98%) |
May 15, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
May 14, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.10(-2.75%) |
May 13, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.01(-0.27%) |
May 12, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | -0.05(-1.36%) |
May 09, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | -0.01(-0.27%) |
May 08, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.54%) |
May 07, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.12(-3.12%) |
May 06, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.08(-2.04%) |
May 05, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.02(-0.51%) |
May 02, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.06(+1.55%) |