Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 1,564 | -0.03(-1.42%) |
Jul 30, 2003 | 2.340 | 2.432 | 2.340 | 2.432 | 16,163 | +0.05(+2.26%) |
Jul 29, 2003 | 2.378 | 2.378 | 2.340 | 2.378 | 20,856 | +0.02(+0.81%) |
Jul 28, 2003 | 2.359 | 2.359 | 2.347 | 2.359 | 4,431 | +0.00(+0.00%) |
Jul 25, 2003 | 2.371 | 2.394 | 2.359 | 2.359 | 12,513 | +0.00(+0.00%) |
Jul 24, 2003 | 2.359 | 2.359 | 2.359 | 2.359 | 1,042 | +0.02(+0.82%) |
Jul 23, 2003 | 2.344 | 2.374 | 2.340 | 2.340 | 19,031 | +0.00(+0.00%) |
Jul 22, 2003 | 2.363 | 2.371 | 2.340 | 2.340 | 27,373 | -0.02(-0.97%) |
Jul 21, 2003 | 2.390 | 2.432 | 2.363 | 2.363 | 15,381 | -0.02(-0.81%) |
Jul 18, 2003 | 2.367 | 2.382 | 2.367 | 2.382 | 2,346 | +0.00(+0.00%) |
Jul 17, 2003 | 2.359 | 2.413 | 2.359 | 2.382 | 21,899 | +0.02(+0.65%) |
Jul 16, 2003 | 2.359 | 2.386 | 2.359 | 2.367 | 29,459 | -0.03(-1.12%) |
Jul 15, 2003 | 2.359 | 2.394 | 2.359 | 2.394 | 22,681 | +0.02(+0.65%) |
Jul 14, 2003 | 2.378 | 2.386 | 2.324 | 2.378 | 25,288 | -0.02(-0.80%) |
Jul 11, 2003 | 2.378 | 2.397 | 2.378 | 2.397 | 17,727 | +0.00(+0.00%) |
Jul 10, 2003 | 2.382 | 2.397 | 2.382 | 2.397 | 521 | +0.02(+0.81%) |
Jul 09, 2003 | 2.397 | 2.397 | 2.317 | 2.378 | 33,109 | +0.00(+0.00%) |
Jul 08, 2003 | 2.382 | 2.382 | 2.359 | 2.378 | 21,116 | -0.04(-1.59%) |
Jul 07, 2003 | 2.367 | 2.417 | 2.309 | 2.417 | 17,727 | +0.04(+1.61%) |
Jul 03, 2003 | 2.371 | 2.378 | 2.347 | 2.378 | 47,969 | +0.03(+1.47%) |
Jul 02, 2003 | 2.324 | 2.371 | 2.324 | 2.344 | 16,424 | +0.02(+0.83%) |
Jul 01, 2003 | 2.344 | 2.344 | 2.324 | 2.324 | 7,821 | -0.02(-0.66%) |
Jun 30, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 2.340 | 2.371 | 2.340 | 2.340 | 11,210 | +0.00(+0.00%) |
Jun 26, 2003 | 2.344 | 2.344 | 2.340 | 2.340 | 9,646 | +0.00(+0.00%) |
Jun 25, 2003 | 2.328 | 2.371 | 2.328 | 2.340 | 11,470 | -0.01(-0.49%) |
Jun 24, 2003 | 2.359 | 2.359 | 2.328 | 2.351 | 13,817 | -0.00(-0.16%) |
Jun 23, 2003 | 2.359 | 2.359 | 2.328 | 2.355 | 12,253 | +0.03(+1.49%) |
Jun 20, 2003 | 2.340 | 2.340 | 2.321 | 2.321 | 15,902 | -0.01(-0.33%) |
Jun 19, 2003 | 2.309 | 2.340 | 2.305 | 2.328 | 59,701 | +0.02(+0.83%) |
Jun 18, 2003 | 2.321 | 2.340 | 2.305 | 2.309 | 43,016 | -0.04(-1.79%) |
Jun 17, 2003 | 2.321 | 2.378 | 2.321 | 2.351 | 24,506 | -0.01(-0.33%) |
Jun 16, 2003 | 2.321 | 2.359 | 2.321 | 2.359 | 22,941 | +0.00(+0.00%) |
Jun 13, 2003 | 2.374 | 2.374 | 2.359 | 2.359 | 32,848 | -0.02(-0.65%) |
Jun 12, 2003 | 2.367 | 2.405 | 2.363 | 2.374 | 17,727 | -0.01(-0.32%) |
Jun 11, 2003 | 2.424 | 2.432 | 2.359 | 2.382 | 47,187 | -0.04(-1.74%) |
Jun 10, 2003 | 2.436 | 2.436 | 2.424 | 2.424 | 19,552 | -0.01(-0.47%) |
Jun 09, 2003 | 2.397 | 2.436 | 2.378 | 2.436 | 67,261 | +0.02(+0.95%) |
Jun 06, 2003 | 2.394 | 2.413 | 2.394 | 2.413 | 21,899 | +0.02(+0.64%) |
Jun 05, 2003 | 2.340 | 2.401 | 2.321 | 2.397 | 31,545 | +0.06(+2.46%) |
Jun 04, 2003 | 2.359 | 2.378 | 2.305 | 2.340 | 23,202 | -0.02(-0.81%) |
Jun 03, 2003 | 2.397 | 2.432 | 2.359 | 2.359 | 90,724 | -0.03(-1.28%) |
Jun 02, 2003 | 2.397 | 2.417 | 2.359 | 2.390 | 31,284 | -0.03(-1.42%) |
May 30, 2003 | 2.417 | 2.528 | 2.417 | 2.424 | 91,246 | +0.03(+1.12%) |
May 29, 2003 | 2.378 | 2.397 | 2.271 | 2.397 | 134,001 | +0.04(+1.63%) |
May 28, 2003 | 2.432 | 2.436 | 2.340 | 2.359 | 39,366 | -0.07(-3.00%) |
May 27, 2003 | 2.405 | 2.436 | 2.340 | 2.432 | 87,335 | +0.05(+2.26%) |
May 23, 2003 | 2.301 | 2.436 | 2.301 | 2.378 | 150,686 | +0.08(+3.33%) |
May 22, 2003 | 2.290 | 2.305 | 2.244 | 2.301 | 42,755 | +0.01(+0.50%) |
May 21, 2003 | 2.206 | 2.298 | 2.206 | 2.290 | 61,526 | +0.08(+3.65%) |
May 20, 2003 | 2.186 | 2.252 | 2.186 | 2.209 | 69,086 | +0.00(+0.17%) |
May 19, 2003 | 2.206 | 2.240 | 2.137 | 2.206 | 58,397 | -0.08(-3.36%) |
May 16, 2003 | 2.144 | 2.282 | 2.110 | 2.282 | 53,183 | +0.14(+6.44%) |
May 15, 2003 | 2.071 | 2.144 | 2.071 | 2.144 | 70,650 | +0.09(+4.49%) |
May 14, 2003 | 2.071 | 2.071 | 1.995 | 2.052 | 64,393 | -0.05(-2.37%) |
May 13, 2003 | 1.857 | 2.167 | 1.857 | 2.102 | 243,236 | +0.25(+13.46%) |
May 12, 2003 | 1.860 | 1.860 | 1.841 | 1.853 | 120,445 | +0.01(+0.42%) |
May 09, 2003 | 1.841 | 1.880 | 1.822 | 1.845 | 177,017 | +0.00(+0.21%) |
May 08, 2003 | 1.860 | 1.860 | 1.807 | 1.841 | 21,899 | -0.03(-1.64%) |
May 07, 2003 | 1.826 | 1.876 | 1.822 | 1.872 | 29,459 | +0.03(+1.67%) |
May 06, 2003 | 1.822 | 1.845 | 1.822 | 1.841 | 80,557 | +0.00(+0.21%) |
May 05, 2003 | 1.837 | 1.880 | 1.837 | 1.837 | 27,895 | +0.03(+1.92%) |
May 02, 2003 | 1.872 | 1.880 | 1.803 | 1.803 | 174,149 | -0.06(-3.09%) |