Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.804 | 2.887 | 2.734 | 2.783 | 1,852,804 | +0.01(+0.53%) |
Jul 30, 2003 | 2.703 | 2.819 | 2.683 | 2.768 | 1,430,076 | +0.10(+3.60%) |
Jul 29, 2003 | 2.634 | 2.686 | 2.609 | 2.672 | 895,632 | +0.03(+1.20%) |
Jul 28, 2003 | 2.657 | 2.657 | 2.593 | 2.641 | 470,065 | +0.01(+0.32%) |
Jul 25, 2003 | 2.625 | 2.688 | 2.605 | 2.632 | 699,180 | +0.01(+0.40%) |
Jul 24, 2003 | 2.692 | 2.732 | 2.615 | 2.622 | 844,034 | -0.07(-2.63%) |
Jul 23, 2003 | 2.646 | 2.702 | 2.636 | 2.692 | 274,086 | +0.03(+1.23%) |
Jul 22, 2003 | 2.642 | 2.706 | 2.607 | 2.660 | 712,908 | +0.02(+0.68%) |
Jul 21, 2003 | 2.708 | 2.708 | 2.617 | 2.642 | 516,929 | -0.05(-1.92%) |
Jul 18, 2003 | 2.704 | 2.707 | 2.683 | 2.693 | 600,717 | +0.00(+0.00%) |
Jul 17, 2003 | 2.705 | 2.746 | 2.693 | 2.693 | 746,518 | -0.03(-0.97%) |
Jul 16, 2003 | 2.725 | 2.743 | 2.693 | 2.720 | 490,893 | -0.01(-0.35%) |
Jul 15, 2003 | 2.809 | 2.809 | 2.711 | 2.729 | 529,710 | -0.06(-2.12%) |
Jul 14, 2003 | 2.794 | 2.858 | 2.781 | 2.788 | 1,233,151 | +0.01(+0.38%) |
Jul 11, 2003 | 2.792 | 2.800 | 2.769 | 2.778 | 687,819 | +0.00(+0.08%) |
Jul 10, 2003 | 2.841 | 2.874 | 2.687 | 2.776 | 2,448,314 | -0.10(-3.38%) |
Jul 09, 2003 | 2.854 | 2.974 | 2.842 | 2.873 | 2,576,126 | -0.11(-3.65%) |
Jul 08, 2003 | 2.981 | 3.005 | 2.896 | 2.982 | 912,200 | -0.00(-0.07%) |
Jul 07, 2003 | 2.949 | 2.989 | 2.922 | 2.984 | 711,488 | +0.05(+1.77%) |
Jul 03, 2003 | 2.984 | 2.984 | 2.928 | 2.932 | 294,914 | -0.05(-1.70%) |
Jul 02, 2003 | 2.931 | 2.983 | 2.910 | 2.983 | 1,085,930 | +0.05(+1.62%) |
Jul 01, 2003 | 2.963 | 2.968 | 2.897 | 2.935 | 960,958 | -0.03(-1.07%) |
Jun 30, 2003 | 2.936 | 3.009 | 2.936 | 2.967 | 1,011,136 | +0.00(+0.14%) |
Jun 27, 2003 | 2.994 | 2.994 | 2.943 | 2.963 | 753,145 | -0.04(-1.34%) |
Jun 26, 2003 | 3.011 | 3.017 | 2.985 | 3.003 | 668,410 | -0.02(-0.77%) |
Jun 25, 2003 | 2.957 | 3.027 | 2.948 | 3.026 | 1,248,772 | +0.06(+1.99%) |
Jun 24, 2003 | 2.848 | 2.973 | 2.848 | 2.967 | 1,067,942 | +0.12(+4.08%) |
Jun 23, 2003 | 2.875 | 2.901 | 2.815 | 2.851 | 868,649 | +0.00(+0.00%) |
Jun 20, 2003 | 2.836 | 2.885 | 2.816 | 2.851 | 1,068,415 | +0.02(+0.82%) |
Jun 19, 2003 | 2.812 | 2.880 | 2.806 | 2.828 | 614,445 | -0.01(-0.37%) |
Jun 18, 2003 | 2.834 | 2.866 | 2.799 | 2.838 | 612,078 | -0.01(-0.30%) |
Jun 17, 2003 | 2.810 | 2.852 | 2.800 | 2.847 | 483,792 | +0.03(+1.05%) |
Jun 16, 2003 | 2.746 | 2.822 | 2.746 | 2.817 | 287,340 | +0.07(+2.54%) |
Jun 13, 2003 | 2.801 | 2.821 | 2.721 | 2.747 | 859,655 | -0.05(-1.92%) |
Jun 12, 2003 | 2.849 | 2.852 | 2.780 | 2.801 | 1,234,098 | -0.06(-2.00%) |
Jun 11, 2003 | 2.820 | 2.858 | 2.790 | 2.858 | 733,736 | +0.02(+0.74%) |
Jun 10, 2003 | 2.784 | 2.853 | 2.775 | 2.837 | 921,668 | +0.05(+1.82%) |
Jun 09, 2003 | 2.831 | 2.831 | 2.773 | 2.786 | 852,081 | -0.03(-1.01%) |
Jun 06, 2003 | 2.750 | 2.857 | 2.746 | 2.815 | 1,475,521 | +0.07(+2.50%) |
Jun 05, 2003 | 2.706 | 2.746 | 2.687 | 2.746 | 737,523 | +0.04(+1.44%) |
Jun 04, 2003 | 2.595 | 2.726 | 2.595 | 2.707 | 2,168,547 | +0.09(+3.51%) |
Jun 03, 2003 | 2.604 | 2.633 | 2.568 | 2.615 | 773,500 | +0.00(+0.00%) |
Jun 02, 2003 | 2.618 | 2.632 | 2.569 | 2.615 | 564,740 | -0.01(-0.20%) |
May 30, 2003 | 2.572 | 2.623 | 2.551 | 2.621 | 437,401 | +0.05(+2.14%) |
May 29, 2003 | 2.523 | 2.575 | 2.503 | 2.566 | 897,999 | +0.04(+1.50%) |
May 28, 2003 | 2.520 | 2.541 | 2.504 | 2.528 | 478,112 | +0.02(+0.89%) |
May 27, 2003 | 2.493 | 2.527 | 2.461 | 2.505 | 514,089 | +0.01(+0.30%) |
May 23, 2003 | 2.480 | 2.498 | 2.442 | 2.498 | 245,210 | +0.03(+1.33%) |
May 22, 2003 | 2.486 | 2.486 | 2.438 | 2.465 | 319,057 | -0.02(-0.85%) |
May 21, 2003 | 2.450 | 2.498 | 2.442 | 2.486 | 490,420 | +0.03(+1.42%) |
May 20, 2003 | 2.457 | 2.497 | 2.433 | 2.452 | 1,025,338 | -0.01(-0.21%) |
May 19, 2003 | 2.497 | 2.499 | 2.453 | 2.457 | 887,111 | -0.03(-1.36%) |
May 16, 2003 | 2.499 | 2.540 | 2.491 | 2.491 | 882,377 | -0.03(-1.26%) |
May 15, 2003 | 2.546 | 2.553 | 2.492 | 2.522 | 1,595,759 | -0.01(-0.38%) |
May 14, 2003 | 2.534 | 2.551 | 2.491 | 2.532 | 887,584 | +0.00(+0.00%) |
May 13, 2003 | 2.551 | 2.556 | 2.514 | 2.532 | 962,852 | -0.03(-1.11%) |
May 12, 2003 | 2.488 | 2.560 | 2.482 | 2.560 | 622,019 | +0.06(+2.28%) |
May 09, 2003 | 2.514 | 2.528 | 2.491 | 2.503 | 771,607 | +0.01(+0.21%) |
May 08, 2003 | 2.516 | 2.540 | 2.486 | 2.498 | 731,843 | -0.03(-1.00%) |
May 07, 2003 | 2.524 | 2.537 | 2.505 | 2.523 | 545,805 | -0.01(-0.25%) |
May 06, 2003 | 2.518 | 2.577 | 2.516 | 2.530 | 809,477 | +0.00(+0.05%) |
May 05, 2003 | 2.576 | 2.600 | 2.519 | 2.529 | 1,496,823 | -0.05(-1.93%) |
May 02, 2003 | 2.535 | 2.611 | 2.514 | 2.578 | 1,354,336 | +0.04(+1.71%) |