Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.167 | 2.233 | 2.167 | 2.200 | 498,300 | +0.05(+2.17%) |
Jul 30, 2003 | 2.163 | 2.197 | 2.133 | 2.153 | 1,051,500 | -0.00(-0.15%) |
Jul 29, 2003 | 2.117 | 2.183 | 2.067 | 2.157 | 613,500 | +0.04(+1.89%) |
Jul 28, 2003 | 2.247 | 2.247 | 2.033 | 2.117 | 1,227,600 | -0.13(-5.79%) |
Jul 25, 2003 | 2.167 | 2.260 | 2.100 | 2.247 | 1,600,200 | +0.08(+3.69%) |
Jul 24, 2003 | 2.473 | 2.473 | 2.167 | 2.167 | 4,211,400 | -0.55(-20.34%) |
Jul 23, 2003 | 2.767 | 2.813 | 2.707 | 2.720 | 361,500 | -0.06(-2.04%) |
Jul 22, 2003 | 2.810 | 2.830 | 2.717 | 2.777 | 357,600 | -0.03(-1.19%) |
Jul 21, 2003 | 2.893 | 2.907 | 2.803 | 2.810 | 1,171,800 | -0.05(-1.75%) |
Jul 18, 2003 | 2.900 | 2.967 | 2.807 | 2.860 | 346,200 | -0.06(-1.94%) |
Jul 17, 2003 | 2.993 | 2.993 | 2.863 | 2.917 | 399,600 | -0.10(-3.31%) |
Jul 16, 2003 | 2.983 | 3.043 | 2.983 | 3.017 | 794,400 | +0.02(+0.56%) |
Jul 15, 2003 | 3.057 | 3.087 | 2.937 | 3.000 | 775,200 | -0.04(-1.21%) |
Jul 14, 2003 | 3.037 | 3.087 | 3.013 | 3.037 | 755,100 | +0.03(+1.11%) |
Jul 11, 2003 | 2.930 | 3.067 | 2.863 | 3.003 | 1,933,200 | +0.11(+3.68%) |
Jul 10, 2003 | 2.683 | 2.920 | 2.633 | 2.897 | 3,022,800 | +0.21(+7.82%) |
Jul 09, 2003 | 2.667 | 2.697 | 2.650 | 2.687 | 337,800 | -0.00(-0.12%) |
Jul 08, 2003 | 2.600 | 2.710 | 2.573 | 2.690 | 709,200 | +0.07(+2.80%) |
Jul 07, 2003 | 2.550 | 2.617 | 2.537 | 2.617 | 822,900 | +0.08(+3.29%) |
Jul 03, 2003 | 2.537 | 2.573 | 2.513 | 2.533 | 205,200 | +0.01(+0.26%) |
Jul 02, 2003 | 2.443 | 2.540 | 2.427 | 2.527 | 603,000 | +0.07(+2.71%) |
Jul 01, 2003 | 2.470 | 2.520 | 2.390 | 2.460 | 407,100 | -0.01(-0.27%) |
Jun 30, 2003 | 2.533 | 2.587 | 2.467 | 2.467 | 712,500 | -0.07(-2.63%) |
Jun 27, 2003 | 2.507 | 2.590 | 2.500 | 2.533 | 952,200 | -0.02(-0.65%) |
Jun 26, 2003 | 2.560 | 2.597 | 2.530 | 2.550 | 202,800 | +0.02(+0.92%) |
Jun 25, 2003 | 2.543 | 2.543 | 2.500 | 2.527 | 207,300 | +0.02(+0.66%) |
Jun 24, 2003 | 2.457 | 2.540 | 2.447 | 2.510 | 271,500 | +0.02(+0.80%) |
Jun 23, 2003 | 2.483 | 2.527 | 2.467 | 2.490 | 407,100 | -0.11(-4.11%) |
Jun 20, 2003 | 2.577 | 2.600 | 2.553 | 2.597 | 232,200 | +0.03(+1.30%) |
Jun 19, 2003 | 2.600 | 2.620 | 2.537 | 2.563 | 261,600 | -0.03(-1.28%) |
Jun 18, 2003 | 2.600 | 2.657 | 2.577 | 2.597 | 345,900 | -0.03(-1.27%) |
Jun 17, 2003 | 2.633 | 2.727 | 2.623 | 2.630 | 489,600 | -0.07(-2.47%) |
Jun 16, 2003 | 2.633 | 2.727 | 2.627 | 2.697 | 506,100 | +0.06(+2.41%) |
Jun 13, 2003 | 2.693 | 2.707 | 2.550 | 2.633 | 342,300 | -0.07(-2.47%) |
Jun 12, 2003 | 2.733 | 2.747 | 2.667 | 2.700 | 288,000 | -0.04(-1.58%) |
Jun 11, 2003 | 2.750 | 2.750 | 2.660 | 2.743 | 440,700 | -0.00(-0.12%) |
Jun 10, 2003 | 2.653 | 2.750 | 2.653 | 2.747 | 420,600 | +0.13(+4.83%) |
Jun 09, 2003 | 2.617 | 2.690 | 2.583 | 2.620 | 483,900 | +0.00(+0.00%) |
Jun 06, 2003 | 2.733 | 2.797 | 2.610 | 2.620 | 903,600 | -0.09(-3.44%) |
Jun 05, 2003 | 2.500 | 2.743 | 2.500 | 2.713 | 1,180,200 | +0.21(+8.53%) |
Jun 04, 2003 | 2.500 | 2.580 | 2.473 | 2.500 | 853,200 | -0.03(-1.19%) |
Jun 03, 2003 | 2.533 | 2.593 | 2.527 | 2.530 | 322,500 | -0.03(-1.04%) |
Jun 02, 2003 | 2.500 | 2.617 | 2.487 | 2.557 | 967,500 | +0.06(+2.54%) |
May 30, 2003 | 2.533 | 2.563 | 2.483 | 2.493 | 705,300 | -0.01(-0.27%) |
May 29, 2003 | 2.507 | 2.577 | 2.480 | 2.500 | 814,500 | +0.00(+0.00%) |
May 28, 2003 | 2.427 | 2.550 | 2.427 | 2.500 | 755,100 | +0.07(+3.02%) |
May 27, 2003 | 2.333 | 2.450 | 2.327 | 2.427 | 434,100 | +0.09(+4.00%) |
May 23, 2003 | 2.377 | 2.383 | 2.303 | 2.333 | 462,600 | -0.08(-3.18%) |
May 22, 2003 | 2.360 | 2.430 | 2.350 | 2.410 | 419,700 | +0.03(+1.12%) |
May 21, 2003 | 2.263 | 2.407 | 2.257 | 2.383 | 572,400 | +0.09(+3.77%) |
May 20, 2003 | 2.313 | 2.377 | 2.233 | 2.297 | 681,300 | -0.05(-2.13%) |
May 19, 2003 | 2.467 | 2.467 | 2.327 | 2.347 | 767,400 | -0.03(-1.26%) |
May 16, 2003 | 2.407 | 2.440 | 2.350 | 2.377 | 744,000 | -0.10(-4.04%) |
May 15, 2003 | 2.413 | 2.483 | 2.333 | 2.477 | 764,400 | +0.06(+2.62%) |
May 14, 2003 | 2.540 | 2.583 | 2.413 | 2.413 | 834,600 | -0.16(-6.22%) |
May 13, 2003 | 2.500 | 2.577 | 2.450 | 2.573 | 1,331,400 | +0.11(+4.32%) |
May 12, 2003 | 2.383 | 2.500 | 2.383 | 2.467 | 1,067,400 | +0.05(+2.21%) |
May 09, 2003 | 2.383 | 2.443 | 2.367 | 2.413 | 590,700 | +0.02(+0.98%) |
May 08, 2003 | 2.373 | 2.430 | 2.370 | 2.390 | 732,000 | +0.00(+0.14%) |
May 07, 2003 | 2.453 | 2.453 | 2.367 | 2.387 | 536,400 | -0.03(-1.38%) |
May 06, 2003 | 2.263 | 2.433 | 2.263 | 2.420 | 726,900 | +0.15(+6.45%) |
May 05, 2003 | 2.237 | 2.333 | 2.233 | 2.273 | 1,235,400 | +0.04(+1.79%) |
May 02, 2003 | 2.210 | 2.267 | 2.193 | 2.233 | 825,300 | +0.01(+0.60%) |