Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.002 | 2.006 | 2.000 | 2.006 | 17,270 | +0.00(+0.17%) |
Jul 30, 2003 | 1.955 | 2.003 | 1.955 | 2.003 | 672 | +0.00(+0.00%) |
Jul 29, 2003 | 1.998 | 2.006 | 1.973 | 2.003 | 16,597 | +0.00(+0.17%) |
Jul 28, 2003 | 2.006 | 2.006 | 1.951 | 2.000 | 16,373 | -0.01(-0.33%) |
Jul 25, 2003 | 2.005 | 2.006 | 2.005 | 2.006 | 74,466 | +0.00(+0.11%) |
Jul 24, 2003 | 2.006 | 2.006 | 2.004 | 2.004 | 4,037 | -0.00(-0.11%) |
Jul 23, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 17,943 | +0.00(+0.00%) |
Jul 22, 2003 | 2.006 | 2.006 | 1.984 | 2.006 | 59,214 | +0.01(+0.50%) |
Jul 21, 2003 | 2.006 | 2.006 | 1.995 | 1.996 | 73,793 | -0.01(-0.50%) |
Jul 18, 2003 | 2.006 | 2.017 | 1.984 | 2.006 | 54,952 | +0.00(+0.06%) |
Jul 17, 2003 | 1.945 | 2.118 | 1.944 | 2.005 | 28,934 | +0.06(+3.09%) |
Jul 16, 2003 | 1.945 | 1.945 | 1.945 | 1.945 | 224 | +0.01(+0.63%) |
Jul 15, 2003 | 1.928 | 1.939 | 1.928 | 1.933 | 15,252 | +0.00(+0.23%) |
Jul 14, 2003 | 1.928 | 1.928 | 1.917 | 1.928 | 17,943 | +0.01(+0.29%) |
Jul 11, 2003 | 1.934 | 1.934 | 1.923 | 1.923 | 53,382 | +0.01(+0.73%) |
Jul 10, 2003 | 1.904 | 1.934 | 1.884 | 1.909 | 22,429 | +0.01(+0.44%) |
Jul 09, 2003 | 1.896 | 1.900 | 1.895 | 1.900 | 6,953 | +0.01(+0.77%) |
Jul 08, 2003 | 1.889 | 1.889 | 1.884 | 1.886 | 2,915 | -0.02(-0.94%) |
Jul 07, 2003 | 1.889 | 1.904 | 1.889 | 1.904 | 5,831 | +0.01(+0.77%) |
Jul 03, 2003 | 1.889 | 1.889 | 1.889 | 1.889 | 2,467 | +0.01(+0.78%) |
Jul 02, 2003 | 1.893 | 1.893 | 1.875 | 1.875 | 2,467 | -0.02(-1.07%) |
Jul 01, 2003 | 1.783 | 1.895 | 1.783 | 1.895 | 18,392 | +0.12(+6.58%) |
Jun 30, 2003 | 1.815 | 1.815 | 1.778 | 1.778 | 897 | -0.04(-1.95%) |
Jun 27, 2003 | 1.813 | 1.813 | 1.813 | 1.813 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.811 | 1.813 | 1.811 | 1.813 | 1,345 | +0.00(+0.10%) |
Jun 25, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 7,177 | +0.00(+0.00%) |
Jun 24, 2003 | 1.789 | 1.811 | 1.783 | 1.811 | 44,410 | +0.01(+0.62%) |
Jun 23, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 8,971 | -0.01(-0.62%) |
Jun 20, 2003 | 1.832 | 1.832 | 1.811 | 1.811 | 3,364 | -0.01(-0.31%) |
Jun 19, 2003 | 1.791 | 1.817 | 1.791 | 1.817 | 6,055 | +0.05(+2.77%) |
Jun 18, 2003 | 1.783 | 1.783 | 1.768 | 1.768 | 8,298 | -0.02(-1.37%) |
Jun 17, 2003 | 1.806 | 1.813 | 1.773 | 1.792 | 30,728 | -0.01(-0.80%) |
Jun 16, 2003 | 1.861 | 1.890 | 1.807 | 1.807 | 12,111 | -0.01(-0.31%) |
Jun 13, 2003 | 1.861 | 1.861 | 1.812 | 1.812 | 2,018 | -0.05(-2.63%) |
Jun 12, 2003 | 1.873 | 1.878 | 1.826 | 1.861 | 10,093 | -0.02(-0.89%) |
Jun 11, 2003 | 1.799 | 1.895 | 1.799 | 1.878 | 8,074 | +0.04(+2.06%) |
Jun 10, 2003 | 1.783 | 1.840 | 1.783 | 1.840 | 5,158 | +0.01(+0.61%) |
Jun 09, 2003 | 1.861 | 1.861 | 1.696 | 1.829 | 19,962 | -0.03(-1.44%) |
Jun 06, 2003 | 1.856 | 1.856 | 1.856 | 1.856 | 224 | +0.02(+0.90%) |
Jun 05, 2003 | 1.801 | 1.839 | 1.801 | 1.839 | 9,869 | +0.03(+1.85%) |
Jun 04, 2003 | 1.806 | 1.806 | 1.806 | 1.806 | 224 | -0.01(-0.61%) |
Jun 03, 2003 | 1.839 | 1.839 | 1.816 | 1.817 | 6,055 | -0.02(-1.21%) |
Jun 02, 2003 | 1.768 | 1.839 | 1.728 | 1.839 | 26,018 | +0.08(+4.76%) |
May 30, 2003 | 1.756 | 1.756 | 1.756 | 1.756 | 1,570 | +0.00(+0.00%) |
May 29, 2003 | 1.772 | 1.772 | 1.754 | 1.756 | 9,644 | -0.01(-0.63%) |
May 28, 2003 | 1.767 | 1.767 | 1.764 | 1.767 | 2,691 | +0.01(+0.71%) |
May 27, 2003 | 1.751 | 1.772 | 1.750 | 1.754 | 7,177 | -0.01(-0.71%) |
May 23, 2003 | 1.778 | 1.778 | 1.767 | 1.767 | 6,280 | -0.01(-0.31%) |
May 22, 2003 | 1.783 | 1.783 | 1.772 | 1.772 | 1,345 | -0.01(-0.62%) |
May 21, 2003 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.764 | 1.783 | 1.764 | 1.783 | 4,037 | +0.02(+1.33%) |
May 19, 2003 | 1.756 | 1.767 | 1.756 | 1.760 | 10,766 | +0.01(+0.83%) |
May 16, 2003 | 1.767 | 1.767 | 1.745 | 1.745 | 4,037 | -0.02(-1.39%) |
May 15, 2003 | 1.789 | 1.792 | 1.768 | 1.770 | 4,485 | -0.02(-1.06%) |
May 14, 2003 | 1.761 | 1.789 | 1.761 | 1.789 | 9,644 | +0.03(+1.84%) |
May 13, 2003 | 1.741 | 1.783 | 1.741 | 1.757 | 1,345 | +0.00(+0.06%) |
May 12, 2003 | 1.692 | 1.828 | 1.692 | 1.756 | 21,308 | +0.06(+3.76%) |
May 09, 2003 | 1.661 | 1.716 | 1.661 | 1.692 | 10,541 | +0.03(+1.88%) |
May 08, 2003 | 1.655 | 1.661 | 1.655 | 1.661 | 1,570 | +0.01(+0.34%) |
May 07, 2003 | 1.663 | 1.663 | 1.655 | 1.655 | 2,691 | -0.03(-1.66%) |
May 06, 2003 | 1.638 | 1.728 | 1.638 | 1.683 | 23,326 | +0.04(+2.72%) |
May 05, 2003 | 1.630 | 1.638 | 1.630 | 1.638 | 2,467 | -0.00(-0.14%) |
May 02, 2003 | 1.644 | 1.644 | 1.611 | 1.641 | 13,009 | +0.00(+0.14%) |