Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.039 | 3.079 | 3.031 | 3.079 | 48,619 | +0.04(+1.33%) |
Jul 30, 2003 | 3.116 | 3.120 | 3.039 | 3.039 | 54,295 | -0.07(-2.34%) |
Jul 29, 2003 | 3.181 | 3.181 | 3.059 | 3.112 | 85,639 | -0.07(-2.17%) |
Jul 28, 2003 | 3.160 | 3.197 | 3.160 | 3.181 | 94,771 | +0.03(+0.90%) |
Jul 25, 2003 | 3.108 | 3.160 | 3.104 | 3.152 | 54,542 | +0.04(+1.17%) |
Jul 24, 2003 | 3.120 | 3.165 | 3.079 | 3.116 | 59,231 | +0.03(+0.92%) |
Jul 23, 2003 | 3.120 | 3.120 | 3.079 | 3.088 | 40,721 | -0.02(-0.78%) |
Jul 22, 2003 | 3.112 | 3.112 | 3.079 | 3.112 | 42,943 | +0.02(+0.66%) |
Jul 21, 2003 | 3.108 | 3.120 | 3.039 | 3.092 | 58,244 | +0.01(+0.26%) |
Jul 18, 2003 | 2.990 | 3.120 | 2.990 | 3.083 | 143,390 | +0.05(+1.74%) |
Jul 17, 2003 | 3.019 | 3.031 | 2.990 | 3.031 | 69,844 | +0.05(+1.77%) |
Jul 16, 2003 | 2.986 | 3.023 | 2.974 | 2.978 | 68,610 | -0.05(-1.61%) |
Jul 15, 2003 | 3.079 | 3.079 | 3.019 | 3.027 | 102,421 | -0.02(-0.66%) |
Jul 14, 2003 | 3.092 | 3.092 | 2.998 | 3.047 | 104,396 | -0.00(-0.13%) |
Jul 11, 2003 | 3.043 | 3.100 | 3.043 | 3.051 | 113,527 | +0.01(+0.40%) |
Jul 10, 2003 | 3.047 | 3.051 | 2.990 | 3.039 | 66,635 | -0.01(-0.40%) |
Jul 09, 2003 | 3.043 | 3.059 | 2.998 | 3.051 | 42,696 | +0.01(+0.27%) |
Jul 08, 2003 | 2.998 | 3.043 | 2.982 | 3.043 | 152,028 | +0.04(+1.49%) |
Jul 07, 2003 | 2.982 | 3.015 | 2.978 | 2.998 | 48,619 | -0.02(-0.80%) |
Jul 03, 2003 | 3.019 | 3.039 | 2.998 | 3.023 | 51,087 | -0.01(-0.27%) |
Jul 02, 2003 | 3.035 | 3.039 | 3.006 | 3.031 | 103,902 | +0.01(+0.40%) |
Jul 01, 2003 | 2.942 | 3.019 | 2.942 | 3.019 | 35,292 | +0.04(+1.22%) |
Jun 30, 2003 | 2.982 | 2.982 | 2.938 | 2.982 | 102,915 | -0.01(-0.27%) |
Jun 27, 2003 | 3.002 | 3.035 | 2.978 | 2.990 | 55,529 | -0.01(-0.41%) |
Jun 26, 2003 | 3.011 | 3.019 | 2.978 | 3.002 | 63,921 | +0.01(+0.27%) |
Jun 25, 2003 | 3.015 | 3.039 | 2.978 | 2.994 | 127,348 | -0.01(-0.40%) |
Jun 24, 2003 | 2.986 | 3.015 | 2.917 | 3.006 | 131,297 | +0.09(+3.06%) |
Jun 23, 2003 | 2.881 | 3.011 | 2.881 | 2.917 | 120,685 | +0.02(+0.70%) |
Jun 20, 2003 | 3.011 | 3.011 | 2.881 | 2.897 | 166,096 | -0.08(-2.72%) |
Jun 19, 2003 | 3.006 | 3.019 | 2.954 | 2.978 | 68,857 | +0.00(+0.00%) |
Jun 18, 2003 | 3.027 | 3.039 | 2.974 | 2.978 | 109,332 | -0.04(-1.34%) |
Jun 17, 2003 | 2.994 | 3.039 | 2.970 | 3.019 | 150,300 | +0.04(+1.36%) |
Jun 16, 2003 | 2.978 | 2.998 | 2.938 | 2.978 | 60,712 | +0.02(+0.82%) |
Jun 13, 2003 | 2.942 | 2.994 | 2.889 | 2.954 | 125,374 | +0.05(+1.82%) |
Jun 12, 2003 | 2.917 | 2.982 | 2.897 | 2.901 | 210,026 | -0.06(-1.92%) |
Jun 11, 2003 | 2.901 | 2.994 | 2.877 | 2.958 | 137,961 | +0.07(+2.53%) |
Jun 10, 2003 | 2.893 | 2.897 | 2.853 | 2.885 | 103,902 | -0.01(-0.28%) |
Jun 09, 2003 | 2.877 | 2.897 | 2.800 | 2.893 | 76,507 | +0.02(+0.56%) |
Jun 06, 2003 | 2.857 | 2.889 | 2.796 | 2.877 | 240,629 | +0.02(+0.71%) |
Jun 05, 2003 | 2.950 | 2.950 | 2.857 | 2.857 | 94,277 | -0.07(-2.35%) |
Jun 04, 2003 | 2.901 | 2.938 | 2.901 | 2.925 | 80,950 | +0.01(+0.28%) |
Jun 03, 2003 | 2.897 | 2.938 | 2.889 | 2.917 | 97,239 | +0.02(+0.70%) |
Jun 02, 2003 | 2.917 | 2.929 | 2.885 | 2.897 | 115,255 | -0.01(-0.42%) |
May 30, 2003 | 2.877 | 2.938 | 2.848 | 2.909 | 121,672 | +0.05(+1.70%) |
May 29, 2003 | 2.893 | 2.893 | 2.840 | 2.861 | 119,944 | -0.03(-1.12%) |
May 28, 2003 | 2.929 | 2.934 | 2.840 | 2.893 | 120,191 | -0.03(-0.97%) |
May 27, 2003 | 2.873 | 2.966 | 2.873 | 2.921 | 239,395 | +0.09(+3.00%) |
May 23, 2003 | 2.796 | 2.836 | 2.796 | 2.836 | 76,754 | +0.04(+1.45%) |
May 22, 2003 | 2.836 | 2.917 | 2.796 | 2.796 | 291,717 | -0.04(-1.29%) |
May 21, 2003 | 2.808 | 2.836 | 2.759 | 2.832 | 166,096 | +0.06(+2.04%) |
May 20, 2003 | 2.747 | 2.796 | 2.747 | 2.776 | 91,315 | +0.03(+1.03%) |
May 19, 2003 | 2.674 | 2.796 | 2.674 | 2.747 | 54,049 | +0.07(+2.57%) |
May 16, 2003 | 2.654 | 2.735 | 2.654 | 2.678 | 81,690 | +0.00(+0.15%) |
May 15, 2003 | 2.666 | 2.755 | 2.630 | 2.674 | 112,293 | +0.04(+1.38%) |
May 14, 2003 | 2.585 | 2.674 | 2.581 | 2.638 | 74,039 | +0.06(+2.36%) |
May 13, 2003 | 2.573 | 2.613 | 2.557 | 2.577 | 58,244 | +0.02(+0.95%) |
May 12, 2003 | 2.524 | 2.581 | 2.524 | 2.553 | 41,215 | +0.04(+1.61%) |
May 09, 2003 | 2.508 | 2.520 | 2.472 | 2.512 | 50,347 | +0.01(+0.32%) |
May 08, 2003 | 2.520 | 2.520 | 2.447 | 2.504 | 34,305 | -0.02(-0.64%) |
May 07, 2003 | 2.439 | 2.520 | 2.435 | 2.520 | 39,734 | +0.05(+1.97%) |
May 06, 2003 | 2.488 | 2.492 | 2.439 | 2.472 | 63,427 | +0.01(+0.33%) |
May 05, 2003 | 2.464 | 2.512 | 2.464 | 2.464 | 46,645 | -0.04(-1.62%) |
May 02, 2003 | 2.476 | 2.512 | 2.468 | 2.504 | 56,763 | +0.03(+1.31%) |