Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.951 | 2.991 | 2.926 | 2.933 | 3,718,575 | +0.00(+0.04%) |
Jul 30, 2003 | 2.951 | 2.957 | 2.914 | 2.932 | 3,627,749 | +0.00(+0.16%) |
Jul 29, 2003 | 2.974 | 2.977 | 2.906 | 2.928 | 6,026,943 | -0.04(-1.27%) |
Jul 28, 2003 | 2.996 | 2.997 | 2.940 | 2.965 | 7,778,074 | -0.03(-1.06%) |
Jul 25, 2003 | 2.973 | 3.003 | 2.940 | 2.997 | 4,392,964 | +0.02(+0.80%) |
Jul 24, 2003 | 2.957 | 3.013 | 2.957 | 2.973 | 5,703,570 | +0.01(+0.31%) |
Jul 23, 2003 | 2.986 | 2.989 | 2.947 | 2.964 | 4,095,917 | -0.01(-0.46%) |
Jul 22, 2003 | 2.971 | 2.990 | 2.950 | 2.978 | 4,163,487 | +0.01(+0.23%) |
Jul 21, 2003 | 3.026 | 3.043 | 2.969 | 2.971 | 4,164,365 | -0.05(-1.81%) |
Jul 18, 2003 | 2.990 | 3.036 | 2.974 | 3.026 | 4,633,849 | +0.06(+2.15%) |
Jul 17, 2003 | 2.925 | 2.975 | 2.894 | 2.962 | 4,378,924 | +0.04(+1.25%) |
Jul 16, 2003 | 2.934 | 2.951 | 2.893 | 2.925 | 5,993,158 | -0.00(-0.12%) |
Jul 15, 2003 | 2.980 | 2.980 | 2.928 | 2.929 | 5,667,591 | -0.05(-1.72%) |
Jul 14, 2003 | 3.016 | 3.020 | 2.969 | 2.980 | 3,395,201 | -0.01(-0.46%) |
Jul 11, 2003 | 2.981 | 3.010 | 2.975 | 2.994 | 2,776,536 | +0.01(+0.46%) |
Jul 10, 2003 | 3.043 | 3.043 | 2.970 | 2.980 | 4,227,987 | -0.06(-2.06%) |
Jul 09, 2003 | 3.047 | 3.063 | 3.021 | 3.043 | 3,301,743 | -0.00(-0.04%) |
Jul 08, 2003 | 3.020 | 3.046 | 2.996 | 3.044 | 7,223,469 | +0.03(+0.98%) |
Jul 07, 2003 | 3.023 | 3.043 | 3.005 | 3.014 | 5,283,228 | -0.01(-0.26%) |
Jul 03, 2003 | 3.030 | 3.030 | 2.994 | 3.022 | 3,006,451 | -0.01(-0.30%) |
Jul 02, 2003 | 3.021 | 3.036 | 2.966 | 3.031 | 4,905,886 | +0.01(+0.34%) |
Jul 01, 2003 | 3.003 | 3.024 | 2.937 | 3.021 | 4,266,160 | +0.02(+0.61%) |
Jun 30, 2003 | 3.002 | 3.031 | 2.982 | 3.003 | 4,577,248 | +0.01(+0.46%) |
Jun 27, 2003 | 2.980 | 3.020 | 2.943 | 2.989 | 4,681,675 | +0.01(+0.31%) |
Jun 26, 2003 | 2.969 | 3.020 | 2.957 | 2.980 | 5,213,464 | -0.00(-0.11%) |
Jun 25, 2003 | 2.997 | 3.033 | 2.974 | 2.983 | 3,920,409 | +0.01(+0.19%) |
Jun 24, 2003 | 3.018 | 3.018 | 2.972 | 2.978 | 5,765,875 | -0.04(-1.32%) |
Jun 23, 2003 | 3.059 | 3.062 | 3.002 | 3.018 | 4,799,265 | -0.04(-1.30%) |
Jun 20, 2003 | 3.043 | 3.084 | 3.031 | 3.057 | 7,377,916 | +0.04(+1.36%) |
Jun 19, 2003 | 3.029 | 3.044 | 2.971 | 3.016 | 5,831,691 | -0.01(-0.41%) |
Jun 18, 2003 | 3.047 | 3.068 | 3.010 | 3.029 | 3,384,232 | -0.01(-0.37%) |
Jun 17, 2003 | 3.076 | 3.080 | 3.020 | 3.040 | 3,574,658 | -0.04(-1.19%) |
Jun 16, 2003 | 3.057 | 3.077 | 3.016 | 3.077 | 4,005,969 | +0.05(+1.58%) |
Jun 13, 2003 | 3.037 | 3.037 | 2.995 | 3.029 | 3,575,097 | -0.01(-0.26%) |
Jun 12, 2003 | 3.071 | 3.100 | 3.027 | 3.037 | 4,772,500 | -0.04(-1.30%) |
Jun 11, 2003 | 3.014 | 3.077 | 3.014 | 3.077 | 4,265,282 | +0.07(+2.39%) |
Jun 10, 2003 | 3.008 | 3.023 | 2.981 | 3.005 | 3,388,620 | +0.01(+0.50%) |
Jun 09, 2003 | 2.998 | 3.026 | 2.979 | 2.990 | 3,788,778 | -0.03(-0.94%) |
Jun 06, 2003 | 3.048 | 3.065 | 3.002 | 3.019 | 6,678,956 | +0.00(+0.11%) |
Jun 05, 2003 | 2.934 | 3.015 | 2.929 | 3.015 | 7,993,510 | +0.02(+0.65%) |
Jun 04, 2003 | 2.973 | 3.019 | 2.965 | 2.996 | 5,805,365 | +0.02(+0.61%) |
Jun 03, 2003 | 2.955 | 2.978 | 2.913 | 2.978 | 7,744,289 | +0.03(+1.01%) |
Jun 02, 2003 | 2.935 | 2.964 | 2.912 | 2.948 | 6,569,263 | +0.02(+0.54%) |
May 30, 2003 | 2.912 | 2.947 | 2.902 | 2.932 | 7,036,553 | +0.04(+1.46%) |
May 29, 2003 | 2.962 | 2.962 | 2.885 | 2.890 | 11,031,992 | -0.00(-0.12%) |
May 28, 2003 | 2.922 | 2.926 | 2.889 | 2.893 | 5,453,471 | -0.03(-0.90%) |
May 27, 2003 | 2.852 | 2.929 | 2.849 | 2.920 | 6,109,871 | +0.06(+2.28%) |
May 23, 2003 | 2.792 | 2.866 | 2.779 | 2.855 | 7,011,982 | +0.06(+2.24%) |
May 22, 2003 | 2.775 | 2.796 | 2.760 | 2.792 | 5,635,122 | +0.02(+0.62%) |
May 21, 2003 | 2.728 | 2.784 | 2.704 | 2.775 | 5,734,723 | +0.05(+1.71%) |
May 20, 2003 | 2.737 | 2.753 | 2.712 | 2.728 | 4,520,646 | +0.00(+0.08%) |
May 19, 2003 | 2.775 | 2.776 | 2.724 | 2.726 | 3,268,836 | -0.09(-3.08%) |
May 16, 2003 | 2.801 | 2.829 | 2.775 | 2.812 | 3,505,333 | +0.01(+0.41%) |
May 15, 2003 | 2.792 | 2.811 | 2.784 | 2.801 | 3,992,367 | +0.03(+1.15%) |
May 14, 2003 | 2.746 | 2.800 | 2.746 | 2.769 | 6,806,638 | +0.03(+1.12%) |
May 13, 2003 | 2.687 | 2.758 | 2.681 | 2.738 | 3,649,688 | +0.05(+1.91%) |
May 12, 2003 | 2.678 | 2.705 | 2.663 | 2.687 | 5,195,036 | +0.01(+0.34%) |
May 09, 2003 | 2.725 | 2.725 | 2.667 | 2.678 | 4,586,023 | -0.01(-0.55%) |
May 08, 2003 | 2.685 | 2.736 | 2.683 | 2.693 | 4,996,273 | -0.03(-0.92%) |
May 07, 2003 | 2.672 | 2.739 | 2.672 | 2.718 | 9,169,414 | +0.05(+1.84%) |
May 06, 2003 | 2.663 | 2.689 | 2.649 | 2.669 | 4,792,684 | +0.03(+0.95%) |
May 05, 2003 | 2.636 | 2.661 | 2.621 | 2.644 | 3,167,918 | +0.00(+0.04%) |
May 02, 2003 | 2.605 | 2.653 | 2.602 | 2.643 | 5,742,621 | +0.04(+1.62%) |