Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.085 | 3.450 | 3.050 | 3.450 | 183,900 | +0.29(+9.18%) |
Jul 30, 2003 | 2.960 | 3.280 | 2.950 | 3.160 | 20,100 | -0.09(-2.77%) |
Jul 29, 2003 | 2.900 | 3.300 | 2.900 | 3.250 | 77,400 | +0.29(+9.80%) |
Jul 28, 2003 | 3.000 | 3.000 | 2.690 | 2.960 | 36,000 | +0.01(+0.34%) |
Jul 25, 2003 | 2.800 | 2.950 | 2.800 | 2.950 | 6,900 | -0.05(-1.67%) |
Jul 24, 2003 | 2.850 | 3.000 | 2.849 | 3.000 | 14,100 | +0.19(+6.76%) |
Jul 23, 2003 | 2.760 | 2.811 | 2.760 | 2.810 | 8,600 | +0.04(+1.44%) |
Jul 22, 2003 | 2.930 | 2.950 | 2.770 | 2.770 | 31,000 | -0.18(-6.10%) |
Jul 21, 2003 | 2.920 | 3.100 | 2.920 | 2.950 | 20,000 | -0.25(-7.81%) |
Jul 18, 2003 | 3.190 | 3.200 | 2.989 | 3.200 | 35,000 | +0.00(+0.00%) |
Jul 17, 2003 | 3.030 | 3.240 | 3.030 | 3.200 | 56,700 | -0.03(-0.93%) |
Jul 16, 2003 | 2.910 | 3.250 | 2.910 | 3.230 | 23,900 | +0.13(+4.19%) |
Jul 15, 2003 | 2.750 | 3.210 | 2.750 | 3.100 | 53,100 | -0.07(-2.21%) |
Jul 14, 2003 | 3.100 | 3.180 | 2.500 | 3.170 | 43,000 | +0.02(+0.63%) |
Jul 11, 2003 | 3.040 | 3.170 | 3.030 | 3.150 | 4,800 | -0.05(-1.56%) |
Jul 10, 2003 | 3.190 | 3.240 | 3.010 | 3.200 | 52,000 | -0.04(-1.23%) |
Jul 09, 2003 | 3.380 | 3.380 | 3.240 | 3.240 | 190,000 | -0.10(-2.99%) |
Jul 08, 2003 | 3.150 | 3.340 | 3.120 | 3.340 | 23,100 | +0.24(+7.74%) |
Jul 07, 2003 | 3.160 | 3.370 | 3.060 | 3.100 | 24,600 | -0.19(-5.78%) |
Jul 03, 2003 | 3.110 | 3.290 | 3.110 | 3.290 | 7,100 | +0.16(+5.11%) |
Jul 02, 2003 | 3.010 | 3.410 | 3.010 | 3.130 | 26,700 | -0.27(-7.94%) |
Jul 01, 2003 | 3.220 | 3.400 | 2.910 | 3.400 | 73,800 | +0.12(+3.66%) |
Jun 30, 2003 | 3.160 | 3.300 | 2.990 | 3.280 | 59,200 | -0.01(-0.30%) |
Jun 27, 2003 | 3.330 | 3.360 | 2.980 | 3.290 | 15,900 | -0.06(-1.79%) |
Jun 26, 2003 | 3.200 | 3.400 | 3.200 | 3.350 | 31,200 | +0.17(+5.35%) |
Jun 25, 2003 | 3.120 | 3.290 | 3.120 | 3.180 | 8,800 | -0.07(-2.15%) |
Jun 24, 2003 | 3.210 | 3.270 | 3.200 | 3.250 | 63,400 | -0.04(-1.22%) |
Jun 23, 2003 | 3.270 | 3.300 | 3.200 | 3.290 | 9,500 | -0.01(-0.30%) |
Jun 20, 2003 | 3.100 | 3.490 | 3.030 | 3.300 | 43,400 | +0.10(+3.12%) |
Jun 19, 2003 | 3.130 | 3.390 | 3.030 | 3.200 | 87,400 | +0.07(+2.24%) |
Jun 18, 2003 | 3.250 | 3.390 | 3.060 | 3.130 | 35,500 | -0.12(-3.69%) |
Jun 17, 2003 | 3.290 | 3.380 | 2.990 | 3.250 | 113,500 | -0.18(-5.25%) |
Jun 16, 2003 | 3.410 | 3.450 | 3.160 | 3.430 | 477,400 | +0.13(+3.94%) |
Jun 13, 2003 | 3.450 | 3.470 | 3.250 | 3.300 | 87,500 | -0.14(-4.07%) |
Jun 12, 2003 | 3.000 | 3.450 | 2.900 | 3.440 | 532,300 | +0.44(+14.67%) |
Jun 11, 2003 | 2.840 | 3.000 | 2.740 | 3.000 | 12,800 | +0.16(+5.63%) |
Jun 10, 2003 | 2.850 | 2.890 | 2.840 | 2.840 | 9,200 | -0.03(-1.08%) |
Jun 09, 2003 | 2.650 | 2.900 | 2.500 | 2.871 | 29,500 | +0.00(+0.00%) |
Jun 06, 2003 | 2.850 | 3.330 | 2.600 | 2.871 | 49,500 | +0.02(+0.74%) |
Jun 05, 2003 | 2.800 | 3.000 | 2.720 | 2.850 | 65,800 | +0.01(+0.35%) |
Jun 04, 2003 | 2.980 | 2.980 | 2.700 | 2.840 | 37,200 | -0.08(-2.74%) |
Jun 03, 2003 | 2.930 | 2.940 | 2.700 | 2.920 | 48,000 | -0.02(-0.68%) |
Jun 02, 2003 | 3.080 | 3.110 | 2.890 | 2.940 | 55,500 | -0.11(-3.61%) |
May 30, 2003 | 3.150 | 3.200 | 2.850 | 3.050 | 91,600 | -0.15(-4.69%) |
May 29, 2003 | 3.020 | 4.000 | 2.700 | 3.200 | 184,100 | +0.18(+5.96%) |
May 28, 2003 | 3.330 | 3.650 | 2.950 | 3.020 | 107,700 | -0.14(-4.46%) |
May 27, 2003 | 2.930 | 4.500 | 2.920 | 3.161 | 232,100 | +0.36(+12.89%) |
May 23, 2003 | 2.410 | 2.980 | 2.410 | 2.800 | 247,000 | +0.52(+22.81%) |
May 22, 2003 | 2.330 | 2.340 | 2.150 | 2.280 | 16,800 | -0.05(-2.15%) |
May 21, 2003 | 2.120 | 2.350 | 2.120 | 2.330 | 13,700 | +0.10(+4.48%) |
May 20, 2003 | 2.190 | 2.230 | 1.970 | 2.230 | 5,700 | +0.03(+1.36%) |
May 19, 2003 | 2.220 | 2.230 | 2.200 | 2.200 | 10,900 | -0.10(-4.35%) |
May 16, 2003 | 2.240 | 2.300 | 2.200 | 2.300 | 22,100 | +0.06(+2.68%) |
May 15, 2003 | 2.240 | 2.290 | 2.240 | 2.240 | 9,300 | -0.04(-1.75%) |
May 14, 2003 | 2.140 | 2.340 | 2.140 | 2.280 | 4,500 | +0.03(+1.33%) |
May 13, 2003 | 2.380 | 2.400 | 2.130 | 2.250 | 61,000 | -0.13(-5.46%) |
May 12, 2003 | 2.020 | 2.540 | 2.010 | 2.380 | 102,400 | +0.42(+21.37%) |
May 09, 2003 | 1.740 | 2.000 | 1.740 | 1.961 | 74,200 | +0.22(+12.70%) |
May 08, 2003 | 1.850 | 1.850 | 1.740 | 1.740 | 27,900 | -0.11(-5.95%) |
May 07, 2003 | 1.900 | 1.980 | 1.830 | 1.850 | 22,800 | -0.12(-6.09%) |
May 06, 2003 | 1.890 | 1.970 | 1.820 | 1.970 | 59,300 | +0.11(+5.91%) |
May 05, 2003 | 1.890 | 1.890 | 1.790 | 1.860 | 4,900 | +0.00(+0.00%) |
May 02, 2003 | 1.800 | 1.900 | 1.800 | 1.860 | 13,300 | +0.00(+0.00%) |