Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.317 | 2.405 | 2.285 | 2.353 | 10,090,800 | +0.05(+2.28%) |
Jul 30, 2003 | 2.281 | 2.313 | 2.266 | 2.301 | 5,864,400 | +0.02(+0.91%) |
Jul 29, 2003 | 2.237 | 2.305 | 2.229 | 2.280 | 8,874,000 | +0.04(+1.67%) |
Jul 28, 2003 | 2.267 | 2.271 | 2.191 | 2.243 | 11,433,600 | -0.03(-1.25%) |
Jul 25, 2003 | 2.279 | 2.283 | 2.257 | 2.271 | 6,678,000 | +0.01(+0.29%) |
Jul 24, 2003 | 2.292 | 2.300 | 2.250 | 2.264 | 17,968,800 | -0.03(-1.20%) |
Jul 23, 2003 | 2.667 | 2.667 | 2.225 | 2.292 | 50,499,600 | -0.37(-14.04%) |
Jul 22, 2003 | 2.615 | 2.691 | 2.612 | 2.666 | 3,637,200 | +0.05(+1.94%) |
Jul 21, 2003 | 2.679 | 2.679 | 2.592 | 2.615 | 4,448,400 | -0.06(-2.36%) |
Jul 18, 2003 | 2.654 | 2.678 | 2.637 | 2.678 | 3,210,000 | +0.02(+0.75%) |
Jul 17, 2003 | 2.675 | 2.678 | 2.655 | 2.658 | 3,262,800 | -0.02(-0.78%) |
Jul 16, 2003 | 2.704 | 2.704 | 2.645 | 2.679 | 2,908,800 | -0.02(-0.65%) |
Jul 15, 2003 | 2.675 | 2.697 | 2.663 | 2.697 | 3,834,000 | +0.01(+0.19%) |
Jul 14, 2003 | 2.679 | 2.721 | 2.679 | 2.692 | 3,327,600 | -0.01(-0.46%) |
Jul 11, 2003 | 2.673 | 2.708 | 2.663 | 2.704 | 3,706,800 | +0.03(+1.22%) |
Jul 10, 2003 | 2.692 | 2.705 | 2.659 | 2.672 | 4,731,600 | -0.02(-0.93%) |
Jul 09, 2003 | 2.658 | 2.714 | 2.636 | 2.697 | 4,905,600 | +0.04(+1.47%) |
Jul 08, 2003 | 2.686 | 2.686 | 2.653 | 2.658 | 4,394,400 | -0.02(-0.75%) |
Jul 07, 2003 | 2.674 | 2.691 | 2.665 | 2.678 | 3,436,800 | +0.00(+0.16%) |
Jul 03, 2003 | 2.704 | 2.708 | 2.673 | 2.673 | 2,012,400 | -0.04(-1.35%) |
Jul 02, 2003 | 2.663 | 2.710 | 2.654 | 2.710 | 4,861,200 | +0.05(+1.72%) |
Jul 01, 2003 | 2.671 | 2.671 | 2.616 | 2.664 | 4,520,400 | -0.01(-0.53%) |
Jun 30, 2003 | 2.679 | 2.694 | 2.643 | 2.678 | 5,568,000 | +0.01(+0.31%) |
Jun 27, 2003 | 2.617 | 2.683 | 2.617 | 2.670 | 9,081,600 | +0.06(+2.14%) |
Jun 26, 2003 | 2.596 | 2.625 | 2.583 | 2.614 | 3,643,200 | +0.02(+0.84%) |
Jun 25, 2003 | 2.592 | 2.618 | 2.571 | 2.592 | 3,888,000 | -0.00(-0.06%) |
Jun 24, 2003 | 2.568 | 2.608 | 2.555 | 2.594 | 3,865,200 | +0.03(+1.04%) |
Jun 23, 2003 | 2.646 | 2.647 | 2.550 | 2.567 | 4,669,200 | -0.08(-3.02%) |
Jun 20, 2003 | 2.735 | 2.736 | 2.633 | 2.647 | 6,501,600 | -0.06(-2.16%) |
Jun 19, 2003 | 2.704 | 2.800 | 2.691 | 2.706 | 8,492,400 | +0.00(+0.06%) |
Jun 18, 2003 | 2.674 | 2.711 | 2.669 | 2.704 | 5,691,600 | +0.03(+1.09%) |
Jun 17, 2003 | 2.674 | 2.675 | 2.626 | 2.675 | 4,902,000 | +0.00(+0.03%) |
Jun 16, 2003 | 2.613 | 2.675 | 2.604 | 2.674 | 5,367,600 | +0.07(+2.66%) |
Jun 13, 2003 | 2.644 | 2.654 | 2.587 | 2.605 | 4,263,600 | -0.04(-1.48%) |
Jun 12, 2003 | 2.592 | 2.647 | 2.581 | 2.644 | 7,906,800 | +0.05(+2.03%) |
Jun 11, 2003 | 2.529 | 2.598 | 2.529 | 2.592 | 4,192,800 | +0.06(+2.37%) |
Jun 10, 2003 | 2.502 | 2.532 | 2.498 | 2.532 | 2,094,000 | +0.04(+1.54%) |
Jun 09, 2003 | 2.530 | 2.530 | 2.497 | 2.493 | 2,822,400 | -0.04(-1.55%) |
Jun 06, 2003 | 2.562 | 2.583 | 2.532 | 2.533 | 4,089,600 | -0.02(-0.75%) |
Jun 05, 2003 | 2.504 | 2.557 | 2.483 | 2.552 | 4,118,400 | +0.04(+1.39%) |
Jun 04, 2003 | 2.512 | 2.532 | 2.505 | 2.517 | 4,538,400 | +0.02(+0.63%) |
Jun 03, 2003 | 2.492 | 2.533 | 2.492 | 2.501 | 3,886,800 | -0.01(-0.33%) |
Jun 02, 2003 | 2.533 | 2.562 | 2.503 | 2.509 | 5,047,200 | -0.02(-0.69%) |
May 30, 2003 | 2.500 | 2.528 | 2.483 | 2.527 | 5,592,000 | +0.04(+1.54%) |
May 29, 2003 | 2.442 | 2.518 | 2.442 | 2.488 | 8,120,400 | +0.05(+2.12%) |
May 28, 2003 | 2.521 | 2.521 | 2.433 | 2.437 | 13,107,600 | -0.08(-3.34%) |
May 27, 2003 | 2.529 | 2.529 | 2.513 | 2.521 | 9,036,000 | -0.01(-0.43%) |
May 23, 2003 | 2.560 | 2.560 | 2.531 | 2.532 | 8,113,200 | -0.03(-1.11%) |
May 22, 2003 | 2.546 | 2.572 | 2.544 | 2.560 | 6,492,000 | +0.01(+0.56%) |
May 21, 2003 | 2.513 | 2.547 | 2.492 | 2.546 | 5,520,000 | +0.03(+1.23%) |
May 20, 2003 | 2.517 | 2.518 | 2.496 | 2.515 | 6,405,600 | -0.02(-0.82%) |
May 19, 2003 | 2.554 | 2.561 | 2.528 | 2.536 | 4,011,600 | -0.02(-0.91%) |
May 16, 2003 | 2.558 | 2.562 | 2.547 | 2.559 | 3,973,200 | +0.00(+0.20%) |
May 15, 2003 | 2.533 | 2.561 | 2.522 | 2.554 | 7,668,000 | +0.02(+0.82%) |
May 14, 2003 | 2.539 | 2.539 | 2.509 | 2.533 | 1,792,800 | -0.00(-0.10%) |
May 13, 2003 | 2.542 | 2.555 | 2.520 | 2.536 | 4,494,000 | -0.01(-0.49%) |
May 12, 2003 | 2.461 | 2.548 | 2.458 | 2.548 | 15,570,000 | +0.08(+3.38%) |
May 09, 2003 | 2.478 | 2.478 | 2.454 | 2.465 | 6,728,400 | -0.01(-0.47%) |
May 08, 2003 | 2.473 | 2.498 | 2.450 | 2.477 | 8,313,600 | +0.00(+0.17%) |
May 07, 2003 | 2.433 | 2.499 | 2.433 | 2.473 | 9,704,400 | +0.04(+1.64%) |
May 06, 2003 | 2.398 | 2.462 | 2.398 | 2.433 | 16,201,200 | +0.04(+1.46%) |
May 05, 2003 | 2.398 | 2.407 | 2.383 | 2.397 | 8,083,200 | +0.00(+0.14%) |
May 02, 2003 | 2.379 | 2.404 | 2.377 | 2.394 | 4,268,400 | +0.02(+0.63%) |