Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.628 | 2.691 | 2.628 | 2.664 | 117,469 | -0.00(-0.18%) |
Jul 30, 2003 | 2.594 | 2.688 | 2.589 | 2.669 | 524,362 | +0.01(+0.48%) |
Jul 29, 2003 | 2.713 | 2.713 | 2.593 | 2.656 | 147,073 | +0.03(+1.03%) |
Jul 28, 2003 | 2.696 | 2.696 | 2.585 | 2.629 | 250,056 | -0.05(-1.84%) |
Jul 25, 2003 | 2.620 | 2.687 | 2.605 | 2.678 | 392,721 | +0.06(+2.12%) |
Jul 24, 2003 | 2.635 | 2.707 | 2.620 | 2.623 | 363,117 | -0.01(-0.54%) |
Jul 23, 2003 | 2.699 | 2.699 | 2.635 | 2.637 | 497,278 | -0.06(-2.35%) |
Jul 22, 2003 | 2.659 | 2.742 | 2.659 | 2.701 | 219,823 | -0.01(-0.53%) |
Jul 21, 2003 | 2.699 | 2.718 | 2.499 | 2.715 | 309,893 | +0.00(+0.18%) |
Jul 18, 2003 | 2.744 | 2.772 | 2.661 | 2.710 | 260,134 | -0.03(-1.22%) |
Jul 17, 2003 | 2.842 | 2.858 | 2.715 | 2.743 | 296,666 | -0.12(-4.11%) |
Jul 16, 2003 | 2.794 | 2.909 | 2.794 | 2.861 | 498,223 | +0.04(+1.52%) |
Jul 15, 2003 | 2.762 | 2.818 | 2.739 | 2.818 | 294,777 | +0.06(+2.07%) |
Jul 14, 2003 | 2.785 | 2.832 | 2.723 | 2.761 | 263,913 | -0.02(-0.86%) |
Jul 11, 2003 | 2.740 | 2.797 | 2.740 | 2.785 | 268,322 | +0.03(+1.15%) |
Jul 10, 2003 | 2.750 | 2.810 | 2.739 | 2.753 | 239,348 | -0.01(-0.23%) |
Jul 09, 2003 | 2.874 | 2.874 | 2.747 | 2.759 | 496,333 | -0.10(-3.39%) |
Jul 08, 2003 | 2.697 | 2.874 | 2.650 | 2.856 | 718,676 | +0.17(+6.14%) |
Jul 07, 2003 | 2.680 | 2.699 | 2.575 | 2.691 | 384,532 | +0.03(+1.25%) |
Jul 03, 2003 | 2.586 | 2.678 | 2.562 | 2.658 | 171,638 | +0.06(+2.39%) |
Jul 02, 2003 | 2.588 | 2.605 | 2.572 | 2.596 | 108,147 | -0.00(-0.18%) |
Jul 01, 2003 | 2.580 | 2.601 | 2.496 | 2.601 | 203,131 | +0.02(+0.74%) |
Jun 30, 2003 | 2.659 | 2.666 | 2.572 | 2.582 | 165,339 | -0.07(-2.81%) |
Jun 27, 2003 | 2.580 | 2.699 | 2.574 | 2.656 | 259,819 | +0.06(+2.26%) |
Jun 26, 2003 | 2.659 | 2.686 | 2.556 | 2.597 | 291,312 | -0.03(-1.21%) |
Jun 25, 2003 | 2.602 | 2.667 | 2.562 | 2.629 | 450,668 | +0.05(+2.03%) |
Jun 24, 2003 | 2.501 | 2.602 | 2.485 | 2.577 | 430,513 | +0.10(+4.04%) |
Jun 23, 2003 | 2.580 | 2.580 | 2.399 | 2.477 | 433,032 | -0.10(-3.94%) |
Jun 20, 2003 | 2.691 | 2.691 | 2.540 | 2.578 | 342,646 | -0.12(-4.36%) |
Jun 19, 2003 | 2.721 | 2.750 | 2.674 | 2.696 | 285,643 | -0.04(-1.45%) |
Jun 18, 2003 | 2.635 | 2.739 | 2.602 | 2.736 | 350,835 | +0.13(+5.06%) |
Jun 17, 2003 | 2.655 | 2.699 | 2.540 | 2.604 | 808,432 | -0.07(-2.50%) |
Jun 16, 2003 | 2.699 | 2.753 | 2.543 | 2.670 | 808,117 | -0.04(-1.58%) |
Jun 13, 2003 | 2.726 | 2.755 | 2.699 | 2.713 | 748,909 | -0.04(-1.38%) |
Jun 12, 2003 | 2.750 | 2.778 | 2.705 | 2.751 | 429,568 | +0.02(+0.57%) |
Jun 11, 2003 | 2.799 | 2.818 | 2.707 | 2.736 | 598,687 | -0.06(-1.99%) |
Jun 10, 2003 | 2.701 | 2.821 | 2.701 | 2.791 | 648,131 | +0.09(+3.41%) |
Jun 09, 2003 | 2.809 | 2.810 | 2.634 | 2.699 | 702,614 | -0.13(-4.76%) |
Jun 06, 2003 | 2.931 | 2.990 | 2.699 | 2.834 | 1,112,657 | -0.14(-4.60%) |
Jun 05, 2003 | 3.017 | 3.077 | 2.901 | 2.970 | 882,756 | +0.00(+0.00%) |
Jun 04, 2003 | 2.739 | 2.997 | 2.731 | 2.970 | 2,411,124 | +0.32(+12.24%) |
Jun 03, 2003 | 2.540 | 2.659 | 2.501 | 2.647 | 399,334 | +0.11(+4.38%) |
Jun 02, 2003 | 2.501 | 2.643 | 2.480 | 2.535 | 321,231 | +0.04(+1.46%) |
May 30, 2003 | 2.423 | 2.521 | 2.412 | 2.499 | 146,128 | +0.07(+3.08%) |
May 29, 2003 | 2.469 | 2.540 | 2.396 | 2.424 | 222,657 | -0.06(-2.30%) |
May 28, 2003 | 2.461 | 2.532 | 2.413 | 2.481 | 202,186 | +0.02(+0.64%) |
May 27, 2003 | 2.381 | 2.516 | 2.374 | 2.466 | 340,757 | +0.09(+3.74%) |
May 23, 2003 | 2.342 | 2.381 | 2.326 | 2.377 | 234,309 | +0.03(+1.49%) |
May 22, 2003 | 2.310 | 2.343 | 2.296 | 2.342 | 171,008 | +0.03(+1.51%) |
May 21, 2003 | 2.294 | 2.316 | 2.259 | 2.307 | 269,582 | +0.01(+0.55%) |
May 20, 2003 | 2.294 | 2.332 | 2.270 | 2.294 | 218,878 | -0.00(-0.07%) |
May 19, 2003 | 2.342 | 2.342 | 2.291 | 2.296 | 175,417 | -0.05(-2.30%) |
May 16, 2003 | 2.326 | 2.354 | 2.299 | 2.350 | 167,859 | +0.01(+0.41%) |
May 15, 2003 | 2.256 | 2.350 | 2.256 | 2.340 | 197,462 | +0.09(+3.80%) |
May 14, 2003 | 2.310 | 2.350 | 2.254 | 2.254 | 120,304 | -0.05(-2.14%) |
May 13, 2003 | 2.262 | 2.350 | 2.262 | 2.304 | 148,333 | +0.02(+1.04%) |
May 12, 2003 | 2.312 | 2.334 | 2.264 | 2.280 | 129,122 | -0.05(-2.11%) |
May 09, 2003 | 2.302 | 2.329 | 2.262 | 2.329 | 108,021 | +0.03(+1.17%) |
May 08, 2003 | 2.327 | 2.345 | 2.275 | 2.302 | 99,833 | -0.02(-0.82%) |
May 07, 2003 | 2.327 | 2.366 | 2.261 | 2.321 | 223,287 | -0.00(-0.07%) |
May 06, 2003 | 2.342 | 2.361 | 2.258 | 2.323 | 348,000 | -0.00(-0.20%) |
May 05, 2003 | 2.286 | 2.366 | 2.286 | 2.327 | 189,589 | -0.00(-0.14%) |
May 02, 2003 | 2.220 | 2.353 | 2.212 | 2.331 | 332,254 | +0.12(+5.46%) |