Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.000 | 2.150 | 2.000 | 2.150 | 4,500 | +0.10(+4.88%) |
Jul 30, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.100 | 2.150 | 2.050 | 2.050 | 3,900 | -0.11(-5.09%) |
Jul 28, 2003 | 2.000 | 2.200 | 2.000 | 2.160 | 5,200 | +0.12(+5.88%) |
Jul 25, 2003 | 1.950 | 2.050 | 1.950 | 2.040 | 3,600 | +0.14(+7.37%) |
Jul 24, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 4,800 | +0.01(+0.53%) |
Jul 23, 2003 | 2.000 | 2.000 | 1.890 | 1.890 | 2,100 | -0.16(-7.80%) |
Jul 22, 2003 | 2.000 | 2.050 | 1.900 | 2.050 | 7,400 | +0.04(+1.99%) |
Jul 21, 2003 | 2.100 | 2.100 | 2.010 | 2.010 | 16,500 | -0.14(-6.51%) |
Jul 18, 2003 | 2.140 | 2.150 | 2.140 | 2.150 | 800 | -0.02(-0.92%) |
Jul 17, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 100 | -0.03(-1.36%) |
Jul 16, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | -0.08(-3.51%) |
Jul 15, 2003 | 2.150 | 2.280 | 2.150 | 2.280 | 1,400 | +0.16(+7.55%) |
Jul 14, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | -0.01(-0.47%) |
Jul 11, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 2.180 | 2.180 | 2.100 | 2.130 | 3,600 | -0.02(-0.93%) |
Jul 09, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.170 | 2.170 | 2.150 | 2.150 | 1,100 | -0.05(-2.27%) |
Jul 07, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 2.210 | 2.210 | 2.200 | 2.200 | 3,000 | -0.09(-3.93%) |
Jun 30, 2003 | 2.240 | 2.290 | 2.240 | 2.290 | 600 | +0.00(+0.00%) |
Jun 27, 2003 | 2.250 | 2.290 | 2.250 | 2.290 | 900 | +0.01(+0.44%) |
Jun 26, 2003 | 2.200 | 2.280 | 2.200 | 2.280 | 800 | +0.13(+6.05%) |
Jun 25, 2003 | 2.250 | 2.250 | 2.020 | 2.150 | 4,200 | -0.15(-6.52%) |
Jun 24, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.300 | 2.310 | 2.300 | 2.300 | 16,900 | +0.00(+0.00%) |
Jun 20, 2003 | 2.300 | 2.310 | 2.300 | 2.300 | 5,900 | -0.01(-0.43%) |
Jun 19, 2003 | 2.300 | 2.450 | 2.300 | 2.310 | 7,800 | +0.01(+0.43%) |
Jun 18, 2003 | 2.290 | 2.300 | 2.250 | 2.300 | 13,300 | +0.05(+2.22%) |
Jun 17, 2003 | 2.250 | 2.310 | 2.100 | 2.250 | 11,600 | -0.05(-2.17%) |
Jun 16, 2003 | 2.150 | 2.350 | 2.150 | 2.300 | 7,200 | +0.20(+9.52%) |
Jun 13, 2003 | 2.050 | 2.100 | 2.050 | 2.100 | 21,400 | +0.10(+5.00%) |
Jun 12, 2003 | 2.100 | 2.100 | 2.000 | 2.000 | 27,000 | -0.15(-6.98%) |
Jun 11, 2003 | 2.110 | 2.180 | 2.000 | 2.150 | 10,200 | +0.09(+4.37%) |
Jun 10, 2003 | 2.010 | 2.140 | 2.010 | 2.060 | 6,400 | +0.06(+3.00%) |
Jun 09, 2003 | 1.990 | 2.010 | 1.990 | 2.000 | 12,200 | +0.00(+0.00%) |
Jun 06, 2003 | 2.000 | 2.010 | 2.000 | 2.000 | 24,500 | +0.03(+1.52%) |
Jun 05, 2003 | 1.960 | 1.990 | 1.960 | 1.970 | 10,300 | +0.01(+0.51%) |
Jun 04, 2003 | 1.950 | 2.040 | 1.950 | 1.960 | 27,200 | -0.05(-2.49%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.010 | 2.010 | 21,000 | -0.09(-4.29%) |
Jun 02, 2003 | 2.100 | 2.140 | 2.090 | 2.100 | 8,600 | +0.10(+5.00%) |
May 30, 2003 | 1.950 | 2.080 | 1.950 | 2.000 | 28,200 | +0.02(+1.01%) |
May 29, 2003 | 1.930 | 1.980 | 1.930 | 1.980 | 6,200 | +0.08(+4.21%) |
May 28, 2003 | 1.820 | 1.910 | 1.800 | 1.900 | 5,900 | +0.05(+2.70%) |
May 27, 2003 | 1.900 | 1.950 | 1.850 | 1.850 | 2,700 | +0.00(+0.00%) |
May 23, 2003 | 1.950 | 1.950 | 1.850 | 1.850 | 6,000 | -0.10(-5.13%) |
May 22, 2003 | 1.800 | 1.950 | 1.800 | 1.950 | 3,200 | +0.23(+13.37%) |
May 21, 2003 | 1.770 | 1.800 | 1.720 | 1.720 | 14,200 | -0.01(-0.58%) |
May 20, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | +0.01(+0.58%) |
May 19, 2003 | 1.750 | 1.790 | 1.720 | 1.720 | 1,100 | -0.08(-4.44%) |
May 16, 2003 | 1.850 | 1.850 | 1.800 | 1.800 | 700 | -0.10(-5.26%) |
May 15, 2003 | 1.900 | 2.000 | 1.900 | 1.900 | 14,500 | +0.00(+0.00%) |
May 14, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 4,600 | +0.00(+0.00%) |
May 13, 2003 | 1.900 | 2.000 | 1.900 | 1.900 | 6,100 | -0.06(-3.06%) |
May 12, 2003 | 1.890 | 1.990 | 1.890 | 1.960 | 7,000 | +0.13(+7.10%) |
May 09, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 1,500 | +0.03(+1.67%) |
May 08, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1.810 | 1.810 | 1.800 | 1.800 | 28,000 | +0.00(+0.00%) |
May 06, 2003 | 1.800 | 1.850 | 1.760 | 1.800 | 10,700 | +0.06(+3.45%) |
May 05, 2003 | 1.620 | 1.740 | 1.610 | 1.740 | 5,600 | +0.05(+2.96%) |
May 02, 2003 | 1.650 | 1.690 | 1.650 | 1.690 | 10,400 | +0.04(+2.42%) |