Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.240 | 4.270 | 3.999 | 4.070 | 4,700 | +0.12(+3.04%) |
Jul 30, 2003 | 4.000 | 4.201 | 3.950 | 3.950 | 4,300 | -0.05(-1.25%) |
Jul 29, 2003 | 3.750 | 4.500 | 3.750 | 4.000 | 6,900 | +0.08(+2.04%) |
Jul 28, 2003 | 4.300 | 4.300 | 3.770 | 3.920 | 6,900 | -0.36(-8.41%) |
Jul 25, 2003 | 4.260 | 4.280 | 4.230 | 4.280 | 8,900 | +0.01(+0.23%) |
Jul 24, 2003 | 4.099 | 4.270 | 4.099 | 4.270 | 9,800 | +0.22(+5.43%) |
Jul 23, 2003 | 3.920 | 4.050 | 3.799 | 4.050 | 12,700 | +0.20(+5.19%) |
Jul 22, 2003 | 3.980 | 3.980 | 3.760 | 3.850 | 6,800 | -0.00(-0.03%) |
Jul 21, 2003 | 3.920 | 3.920 | 3.760 | 3.851 | 1,800 | -0.02(-0.49%) |
Jul 18, 2003 | 3.910 | 3.961 | 3.850 | 3.870 | 2,500 | +0.11(+2.93%) |
Jul 17, 2003 | 3.750 | 4.090 | 3.750 | 3.760 | 11,300 | +0.01(+0.27%) |
Jul 16, 2003 | 4.250 | 4.300 | 3.550 | 3.750 | 14,200 | -0.63(-14.38%) |
Jul 15, 2003 | 4.500 | 4.980 | 4.250 | 4.380 | 9,800 | -0.12(-2.67%) |
Jul 14, 2003 | 4.650 | 4.650 | 4.300 | 4.500 | 19,500 | +0.28(+6.61%) |
Jul 11, 2003 | 3.830 | 5.000 | 3.800 | 4.221 | 55,100 | +0.39(+10.24%) |
Jul 10, 2003 | 3.800 | 3.920 | 3.700 | 3.829 | 15,400 | +0.05(+1.30%) |
Jul 09, 2003 | 3.640 | 3.790 | 3.590 | 3.780 | 23,400 | +0.19(+5.29%) |
Jul 08, 2003 | 3.100 | 3.590 | 3.090 | 3.590 | 35,300 | +0.54(+17.70%) |
Jul 07, 2003 | 2.980 | 3.100 | 2.940 | 3.050 | 13,200 | +0.17(+5.90%) |
Jul 03, 2003 | 2.900 | 3.100 | 2.849 | 2.880 | 25,000 | +0.09(+3.23%) |
Jul 02, 2003 | 2.790 | 2.900 | 2.750 | 2.790 | 3,400 | +0.00(+0.00%) |
Jul 01, 2003 | 2.800 | 2.900 | 2.750 | 2.790 | 3,700 | -0.01(-0.36%) |
Jun 30, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.05(+1.82%) |
Jun 27, 2003 | 2.760 | 2.760 | 2.750 | 2.750 | 3,300 | +0.00(+0.00%) |
Jun 26, 2003 | 2.780 | 2.790 | 2.750 | 2.750 | 5,200 | -0.08(-2.83%) |
Jun 25, 2003 | 2.800 | 2.860 | 2.750 | 2.830 | 1,900 | -0.07(-2.41%) |
Jun 24, 2003 | 2.920 | 2.950 | 2.890 | 2.900 | 7,100 | -0.02(-0.68%) |
Jun 23, 2003 | 2.810 | 2.920 | 2.810 | 2.920 | 1,900 | +0.11(+3.91%) |
Jun 20, 2003 | 2.800 | 2.810 | 2.800 | 2.810 | 500 | +0.00(+0.00%) |
Jun 19, 2003 | 2.850 | 2.940 | 2.810 | 2.810 | 1,800 | -0.09(-3.10%) |
Jun 18, 2003 | 2.810 | 2.910 | 2.810 | 2.900 | 2,200 | -0.03(-1.02%) |
Jun 17, 2003 | 2.940 | 2.940 | 2.900 | 2.930 | 5,400 | +0.03(+1.03%) |
Jun 16, 2003 | 2.920 | 2.990 | 2.780 | 2.900 | 6,800 | +0.00(+0.00%) |
Jun 13, 2003 | 2.850 | 2.900 | 2.750 | 2.900 | 23,200 | +0.05(+1.75%) |
Jun 12, 2003 | 2.870 | 2.940 | 2.820 | 2.850 | 6,000 | -0.08(-2.73%) |
Jun 11, 2003 | 2.870 | 2.930 | 2.850 | 2.930 | 2,700 | -0.02(-0.68%) |
Jun 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.05(+1.72%) |
Jun 09, 2003 | 2.950 | 2.950 | 2.850 | 2.900 | 4,200 | +0.00(+0.00%) |
Jun 06, 2003 | 2.860 | 2.950 | 2.860 | 2.900 | 2,500 | +0.00(+0.00%) |
Jun 05, 2003 | 2.900 | 2.950 | 2.770 | 2.900 | 9,700 | -0.09(-3.01%) |
Jun 04, 2003 | 2.860 | 2.990 | 2.850 | 2.990 | 5,700 | +0.09(+3.10%) |
Jun 03, 2003 | 2.970 | 2.990 | 2.900 | 2.900 | 2,600 | -0.03(-0.99%) |
Jun 02, 2003 | 2.950 | 2.990 | 2.850 | 2.929 | 5,200 | -0.03(-1.05%) |
May 30, 2003 | 2.900 | 2.990 | 2.750 | 2.960 | 4,000 | +0.16(+5.71%) |
May 29, 2003 | 2.870 | 2.990 | 2.800 | 2.800 | 4,700 | -0.16(-5.41%) |
May 28, 2003 | 2.790 | 2.960 | 2.790 | 2.960 | 4,000 | +0.18(+6.47%) |
May 27, 2003 | 2.900 | 3.030 | 2.780 | 2.780 | 3,400 | -0.22(-7.33%) |
May 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.19(+6.76%) |
May 22, 2003 | 3.020 | 3.050 | 2.750 | 2.810 | 13,000 | +0.03(+1.08%) |
May 21, 2003 | 2.950 | 3.050 | 2.750 | 2.780 | 7,100 | -0.11(-3.81%) |
May 20, 2003 | 3.050 | 3.200 | 2.850 | 2.890 | 15,700 | -0.31(-9.69%) |
May 19, 2003 | 3.070 | 3.200 | 3.050 | 3.200 | 4,900 | +0.13(+4.23%) |
May 16, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.12(-3.76%) |
May 15, 2003 | 3.200 | 3.220 | 3.120 | 3.190 | 1,500 | +0.11(+3.57%) |
May 14, 2003 | 3.000 | 3.080 | 3.000 | 3.080 | 1,200 | +0.08(+2.67%) |
May 13, 2003 | 3.120 | 3.120 | 3.000 | 3.000 | 5,500 | -0.20(-6.25%) |
May 12, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 1,000 | +0.00(+0.00%) |
May 09, 2003 | 3.000 | 3.200 | 3.000 | 3.200 | 600 | +0.20(+6.67%) |
May 08, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 4,000 | -0.20(-6.25%) |
May 07, 2003 | 3.140 | 3.200 | 3.140 | 3.200 | 1,300 | +0.15(+4.92%) |
May 06, 2003 | 3.130 | 3.140 | 3.050 | 3.050 | 1,000 | +0.05(+1.67%) |
May 05, 2003 | 3.100 | 3.180 | 3.000 | 3.000 | 2,700 | -0.05(-1.64%) |
May 02, 2003 | 2.950 | 3.100 | 2.950 | 3.050 | 900 | +0.15(+5.17%) |