Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.900 | 1.950 | 1.900 | 1.930 | 3,900 | -0.03(-1.53%) |
Jul 30, 2003 | 2.151 | 2.151 | 1.950 | 1.960 | 2,200 | -0.19(-8.84%) |
Jul 29, 2003 | 2.201 | 2.201 | 2.150 | 2.150 | 1,400 | -0.20(-8.51%) |
Jul 28, 2003 | 2.380 | 2.380 | 2.350 | 2.350 | 2,100 | -0.03(-1.26%) |
Jul 25, 2003 | 2.191 | 2.380 | 2.191 | 2.380 | 1,000 | -0.02(-0.83%) |
Jul 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 3,000 | +0.01(+0.42%) |
Jul 23, 2003 | 2.200 | 2.450 | 2.149 | 2.390 | 12,000 | +0.31(+14.90%) |
Jul 22, 2003 | 2.120 | 2.120 | 2.030 | 2.080 | 8,400 | +0.06(+2.97%) |
Jul 21, 2003 | 2.050 | 2.050 | 2.020 | 2.020 | 500 | -0.08(-3.81%) |
Jul 18, 2003 | 2.100 | 2.499 | 2.100 | 2.100 | 4,500 | -0.22(-9.48%) |
Jul 17, 2003 | 2.650 | 2.650 | 2.070 | 2.320 | 12,900 | -0.23(-9.02%) |
Jul 16, 2003 | 2.700 | 2.750 | 2.470 | 2.550 | 32,700 | -0.10(-3.77%) |
Jul 15, 2003 | 1.970 | 2.650 | 1.970 | 2.650 | 68,000 | +0.68(+34.52%) |
Jul 14, 2003 | 1.860 | 1.970 | 1.860 | 1.970 | 10,900 | +0.12(+6.49%) |
Jul 11, 2003 | 1.760 | 1.850 | 1.760 | 1.850 | 9,800 | +0.10(+5.71%) |
Jul 10, 2003 | 1.740 | 1.750 | 1.700 | 1.750 | 9,500 | +0.00(+0.00%) |
Jul 09, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 1.710 | 1.750 | 1.660 | 1.750 | 4,200 | +0.05(+2.94%) |
Jul 07, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 | +0.04(+2.41%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.560 | 1.700 | 1.560 | 1.660 | 26,900 | +0.01(+0.61%) |
Jul 01, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.590 | 1.650 | 1.510 | 1.650 | 2,600 | +0.05(+3.12%) |
Jun 27, 2003 | 1.530 | 1.600 | 1.530 | 1.600 | 13,300 | +0.10(+6.67%) |
Jun 26, 2003 | 1.520 | 1.520 | 1.500 | 1.500 | 900 | -0.04(-2.60%) |
Jun 25, 2003 | 1.540 | 1.540 | 1.430 | 1.540 | 700 | +0.05(+3.36%) |
Jun 24, 2003 | 1.490 | 1.490 | 1.350 | 1.490 | 9,200 | -0.01(-0.67%) |
Jun 23, 2003 | 1.441 | 1.500 | 1.441 | 1.500 | 900 | +0.00(+0.00%) |
Jun 20, 2003 | 1.440 | 1.500 | 1.400 | 1.500 | 2,900 | +0.01(+0.67%) |
Jun 19, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 300 | -0.04(-2.61%) |
Jun 17, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | -0.02(-1.29%) |
Jun 16, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 1,900 | -0.01(-0.64%) |
Jun 13, 2003 | 1.530 | 1.560 | 1.530 | 1.560 | 600 | -0.02(-1.27%) |
Jun 12, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | -0.01(-0.63%) |
Jun 11, 2003 | 1.590 | 1.600 | 1.590 | 1.590 | 5,100 | +0.00(+0.00%) |
Jun 10, 2003 | 1.620 | 1.620 | 1.570 | 1.590 | 3,200 | -0.01(-0.63%) |
Jun 09, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Jun 05, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 900 | +0.01(+0.63%) |
Jun 04, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 1.550 | 1.600 | 1.500 | 1.590 | 8,600 | +0.04(+2.58%) |
Jun 02, 2003 | 1.500 | 1.550 | 1.500 | 1.550 | 2,600 | -0.05(-3.13%) |
May 30, 2003 | 1.550 | 1.670 | 1.550 | 1.600 | 13,200 | -0.04(-2.44%) |
May 29, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.410 | 1.640 | 1.400 | 1.640 | 2,800 | +0.19(+13.10%) |
May 23, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | +0.00(+0.00%) |
May 22, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
May 19, 2003 | 1.410 | 1.450 | 1.360 | 1.450 | 1,700 | +0.00(+0.00%) |
May 16, 2003 | 1.460 | 1.500 | 1.450 | 1.450 | 13,100 | +0.07(+5.07%) |
May 15, 2003 | 1.490 | 1.490 | 1.330 | 1.380 | 22,800 | -0.18(-11.25%) |
May 14, 2003 | 1.410 | 1.600 | 1.380 | 1.555 | 12,200 | +0.11(+7.99%) |
May 13, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 1,500 | +0.09(+6.67%) |
May 12, 2003 | 1.400 | 1.450 | 1.340 | 1.350 | 23,900 | -0.08(-5.59%) |
May 09, 2003 | 1.450 | 1.450 | 1.430 | 1.430 | 3,000 | -0.02(-1.38%) |
May 08, 2003 | 1.400 | 1.450 | 1.400 | 1.450 | 4,300 | +0.02(+1.40%) |
May 07, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 | +0.03(+2.14%) |
May 06, 2003 | 1.450 | 1.500 | 1.400 | 1.400 | 37,000 | -0.03(-2.10%) |
May 05, 2003 | 1.500 | 1.500 | 1.430 | 1.430 | 3,800 | -0.02(-1.38%) |
May 02, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | -0.05(-3.33%) |