Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.993 | 2.063 | 1.993 | 2.062 | 3,876,312 | +0.07(+3.50%) |
Jul 30, 2003 | 2.012 | 2.013 | 1.983 | 1.992 | 2,452,665 | -0.02(-0.94%) |
Jul 29, 2003 | 1.971 | 2.015 | 1.957 | 2.011 | 7,219,878 | +0.03(+1.35%) |
Jul 28, 2003 | 1.982 | 1.987 | 1.943 | 1.984 | 14,530,640 | -0.02(-0.98%) |
Jul 25, 2003 | 2.099 | 2.099 | 1.899 | 2.004 | 32,251,180 | -0.09(-4.48%) |
Jul 24, 2003 | 2.114 | 2.120 | 2.093 | 2.098 | 3,872,126 | -0.02(-0.79%) |
Jul 23, 2003 | 2.103 | 2.117 | 2.070 | 2.115 | 4,026,987 | +0.01(+0.66%) |
Jul 22, 2003 | 2.075 | 2.101 | 2.070 | 2.101 | 3,854,189 | +0.03(+1.27%) |
Jul 21, 2003 | 2.090 | 2.090 | 2.054 | 2.075 | 4,031,771 | -0.01(-0.70%) |
Jul 18, 2003 | 2.047 | 2.090 | 2.034 | 2.089 | 3,858,972 | +0.06(+2.71%) |
Jul 17, 2003 | 2.022 | 2.037 | 2.015 | 2.034 | 4,798,304 | -0.00(-0.08%) |
Jul 16, 2003 | 2.020 | 2.046 | 2.017 | 2.036 | 4,518,477 | +0.02(+0.79%) |
Jul 15, 2003 | 2.049 | 2.055 | 2.012 | 2.020 | 2,740,265 | -0.02(-1.02%) |
Jul 14, 2003 | 2.042 | 2.072 | 2.034 | 2.041 | 2,594,372 | +0.03(+1.24%) |
Jul 11, 2003 | 2.028 | 2.036 | 1.999 | 2.016 | 3,282,578 | -0.01(-0.60%) |
Jul 10, 2003 | 2.036 | 2.036 | 2.013 | 2.028 | 6,263,206 | -0.02(-0.84%) |
Jul 09, 2003 | 2.068 | 2.076 | 2.042 | 2.045 | 4,071,831 | -0.02(-1.13%) |
Jul 08, 2003 | 2.066 | 2.076 | 2.058 | 2.068 | 5,391,440 | -0.02(-0.98%) |
Jul 07, 2003 | 2.084 | 2.101 | 2.079 | 2.089 | 2,025,751 | +0.02(+1.05%) |
Jul 03, 2003 | 2.071 | 2.089 | 2.066 | 2.067 | 1,737,554 | -0.00(-0.16%) |
Jul 02, 2003 | 2.045 | 2.078 | 2.041 | 2.071 | 3,188,106 | +0.02(+1.14%) |
Jul 01, 2003 | 2.040 | 2.048 | 2.013 | 2.047 | 3,533,704 | +0.00(+0.23%) |
Jun 30, 2003 | 2.049 | 2.066 | 2.032 | 2.042 | 3,153,427 | -0.01(-0.25%) |
Jun 27, 2003 | 2.066 | 2.080 | 2.044 | 2.048 | 2,080,759 | -0.02(-0.89%) |
Jun 26, 2003 | 2.048 | 2.073 | 2.034 | 2.066 | 2,928,609 | +0.01(+0.53%) |
Jun 25, 2003 | 2.080 | 2.091 | 2.051 | 2.055 | 4,432,377 | -0.02(-1.17%) |
Jun 24, 2003 | 2.082 | 2.094 | 2.065 | 2.079 | 2,916,651 | -0.01(-0.32%) |
Jun 23, 2003 | 2.128 | 2.129 | 2.080 | 2.086 | 4,317,576 | -0.04(-2.08%) |
Jun 20, 2003 | 2.153 | 2.155 | 2.120 | 2.130 | 4,406,069 | -0.02(-0.76%) |
Jun 19, 2003 | 2.154 | 2.195 | 2.145 | 2.147 | 3,977,958 | -0.01(-0.35%) |
Jun 18, 2003 | 2.138 | 2.160 | 2.122 | 2.154 | 3,904,414 | +0.02(+0.86%) |
Jun 17, 2003 | 2.095 | 2.146 | 2.083 | 2.136 | 7,745,449 | +0.04(+2.10%) |
Jun 16, 2003 | 2.066 | 2.094 | 2.059 | 2.092 | 3,775,263 | +0.03(+1.56%) |
Jun 13, 2003 | 2.107 | 2.111 | 2.049 | 2.060 | 4,131,623 | -0.05(-2.28%) |
Jun 12, 2003 | 2.106 | 2.116 | 2.061 | 2.108 | 2,899,909 | -0.00(-0.08%) |
Jun 11, 2003 | 2.063 | 2.109 | 2.059 | 2.109 | 2,887,353 | +0.05(+2.42%) |
Jun 10, 2003 | 2.049 | 2.063 | 2.049 | 2.060 | 3,673,617 | +0.01(+0.61%) |
Jun 09, 2003 | 2.049 | 2.075 | 2.040 | 2.047 | 4,730,141 | -0.01(-0.65%) |
Jun 06, 2003 | 2.056 | 2.091 | 2.053 | 2.060 | 4,279,310 | +0.01(+0.65%) |
Jun 05, 2003 | 2.024 | 2.050 | 1.999 | 2.047 | 3,139,077 | +0.02(+1.16%) |
Jun 04, 2003 | 2.005 | 2.053 | 2.004 | 2.024 | 5,871,569 | -0.00(-0.06%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.018 | 2.025 | 3,999,483 | -0.03(-1.22%) |
Jun 02, 2003 | 1.999 | 2.072 | 1.999 | 2.050 | 4,949,577 | +0.06(+2.92%) |
May 30, 2003 | 1.946 | 2.000 | 1.946 | 1.992 | 3,753,140 | +0.07(+3.45%) |
May 29, 2003 | 1.939 | 1.963 | 1.920 | 1.925 | 2,719,935 | -0.02(-1.24%) |
May 28, 2003 | 1.948 | 1.953 | 1.914 | 1.950 | 4,250,012 | +0.01(+0.67%) |
May 27, 2003 | 1.890 | 1.941 | 1.886 | 1.937 | 4,914,300 | +0.05(+2.48%) |
May 23, 2003 | 1.865 | 1.901 | 1.861 | 1.890 | 3,650,896 | +0.03(+1.41%) |
May 22, 2003 | 1.867 | 1.869 | 1.857 | 1.864 | 2,468,211 | +0.01(+0.38%) |
May 21, 2003 | 1.863 | 1.870 | 1.841 | 1.856 | 3,463,747 | -0.01(-0.45%) |
May 20, 2003 | 1.856 | 1.874 | 1.846 | 1.865 | 4,770,799 | +0.01(+0.68%) |
May 19, 2003 | 1.849 | 1.852 | 1.821 | 1.852 | 4,376,770 | -0.01(-0.36%) |
May 16, 2003 | 1.853 | 1.859 | 1.835 | 1.859 | 3,222,188 | +0.01(+0.32%) |
May 15, 2003 | 1.833 | 1.855 | 1.807 | 1.853 | 2,498,107 | +0.03(+1.65%) |
May 14, 2003 | 1.851 | 1.851 | 1.809 | 1.823 | 4,148,963 | -0.02(-0.95%) |
May 13, 2003 | 1.812 | 1.869 | 1.798 | 1.841 | 4,243,434 | +0.03(+1.48%) |
May 12, 2003 | 1.812 | 1.820 | 1.791 | 1.814 | 2,724,719 | +0.01(+0.70%) |
May 09, 2003 | 1.733 | 1.802 | 1.733 | 1.801 | 3,635,948 | +0.07(+4.03%) |
May 08, 2003 | 1.771 | 1.772 | 1.709 | 1.731 | 6,104,758 | -0.06(-3.11%) |
May 07, 2003 | 1.811 | 1.817 | 1.771 | 1.787 | 2,538,168 | -0.02(-1.32%) |
May 06, 2003 | 1.781 | 1.829 | 1.777 | 1.811 | 4,606,969 | +0.03(+1.67%) |
May 05, 2003 | 1.767 | 1.793 | 1.755 | 1.781 | 4,829,396 | +0.03(+1.50%) |
May 02, 2003 | 1.717 | 1.762 | 1.710 | 1.755 | 5,424,923 | +0.03(+1.99%) |