Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.565 | 3.692 | 3.515 | 3.540 | 237,099 | +0.00(+0.00%) |
Jul 30, 2003 | 3.489 | 3.565 | 3.489 | 3.540 | 133,084 | +0.10(+2.94%) |
Jul 29, 2003 | 3.666 | 3.666 | 3.388 | 3.439 | 152,858 | -0.20(-5.56%) |
Jul 28, 2003 | 3.919 | 3.919 | 3.565 | 3.641 | 190,628 | -0.27(-6.86%) |
Jul 25, 2003 | 3.793 | 3.919 | 3.783 | 3.909 | 200,713 | +0.12(+3.07%) |
Jul 24, 2003 | 3.742 | 3.894 | 3.540 | 3.793 | 418,038 | +0.15(+4.17%) |
Jul 23, 2003 | 3.616 | 3.687 | 3.439 | 3.641 | 399,845 | +0.03(+0.70%) |
Jul 22, 2003 | 3.059 | 3.692 | 3.059 | 3.616 | 948,594 | +0.53(+17.21%) |
Jul 21, 2003 | 3.047 | 3.085 | 3.034 | 3.085 | 92,545 | +0.05(+1.67%) |
Jul 18, 2003 | 3.009 | 3.059 | 2.973 | 3.034 | 204,273 | +0.05(+1.69%) |
Jul 17, 2003 | 3.034 | 3.135 | 2.832 | 2.984 | 231,166 | -0.08(-2.48%) |
Jul 16, 2003 | 3.085 | 3.085 | 3.009 | 3.059 | 90,766 | +0.03(+0.83%) |
Jul 15, 2003 | 3.135 | 3.135 | 3.034 | 3.034 | 18,983 | -0.05(-1.64%) |
Jul 14, 2003 | 3.135 | 3.287 | 2.958 | 3.085 | 139,411 | -0.05(-1.61%) |
Jul 11, 2003 | 2.958 | 3.135 | 2.958 | 3.135 | 175,401 | +0.10(+3.25%) |
Jul 10, 2003 | 3.054 | 3.054 | 2.984 | 3.037 | 78,901 | +0.03(+0.92%) |
Jul 09, 2003 | 2.923 | 3.059 | 2.923 | 3.009 | 84,240 | +0.10(+3.48%) |
Jul 08, 2003 | 3.095 | 3.161 | 2.908 | 2.908 | 176,786 | -0.19(-6.05%) |
Jul 07, 2003 | 2.958 | 3.161 | 2.882 | 3.095 | 266,563 | +0.14(+4.62%) |
Jul 03, 2003 | 3.059 | 3.059 | 2.857 | 2.958 | 333,204 | -0.07(-2.17%) |
Jul 02, 2003 | 2.630 | 3.085 | 2.630 | 3.024 | 621,915 | +0.37(+14.12%) |
Jul 01, 2003 | 2.453 | 2.650 | 2.453 | 2.650 | 342,498 | +0.20(+8.04%) |
Jun 30, 2003 | 2.402 | 2.554 | 2.351 | 2.453 | 175,006 | +0.04(+1.68%) |
Jun 27, 2003 | 2.377 | 2.412 | 2.351 | 2.412 | 23,927 | +0.05(+2.14%) |
Jun 26, 2003 | 2.351 | 2.377 | 2.311 | 2.362 | 75,935 | +0.01(+0.43%) |
Jun 25, 2003 | 2.326 | 2.351 | 2.225 | 2.351 | 85,822 | +0.03(+1.09%) |
Jun 24, 2003 | 2.200 | 2.326 | 2.159 | 2.326 | 75,935 | +0.14(+6.48%) |
Jun 23, 2003 | 2.276 | 2.276 | 2.149 | 2.185 | 32,628 | -0.09(-4.00%) |
Jun 20, 2003 | 2.301 | 2.377 | 2.174 | 2.276 | 88,393 | -0.08(-3.23%) |
Jun 19, 2003 | 2.387 | 2.387 | 2.301 | 2.351 | 27,289 | -0.03(-1.06%) |
Jun 18, 2003 | 2.549 | 2.549 | 2.326 | 2.377 | 323,712 | -0.15(-6.00%) |
Jun 17, 2003 | 2.402 | 2.564 | 2.377 | 2.528 | 1,045,292 | +0.20(+8.70%) |
Jun 16, 2003 | 2.023 | 2.351 | 2.018 | 2.326 | 877,998 | +0.30(+15.00%) |
Jun 13, 2003 | 1.760 | 2.023 | 1.760 | 2.023 | 101,839 | +0.28(+15.94%) |
Jun 12, 2003 | 1.709 | 1.760 | 1.669 | 1.745 | 24,916 | +0.04(+2.07%) |
Jun 11, 2003 | 1.745 | 1.745 | 1.709 | 1.709 | 35,594 | -0.01(-0.59%) |
Jun 10, 2003 | 1.745 | 1.760 | 1.709 | 1.719 | 64,070 | -0.08(-4.23%) |
Jun 09, 2003 | 1.805 | 1.846 | 1.770 | 1.795 | 52,996 | +0.03(+1.43%) |
Jun 06, 2003 | 1.846 | 1.846 | 1.755 | 1.770 | 30,255 | +0.00(+0.00%) |
Jun 05, 2003 | 1.745 | 1.770 | 1.745 | 1.770 | 20,170 | +0.00(+0.00%) |
Jun 04, 2003 | 1.770 | 1.795 | 1.770 | 1.770 | 9,294 | -0.03(-1.41%) |
Jun 03, 2003 | 1.795 | 1.846 | 1.770 | 1.795 | 7,514 | -0.03(-1.39%) |
Jun 02, 2003 | 1.831 | 1.846 | 1.795 | 1.821 | 65,058 | -0.03(-1.37%) |
May 30, 2003 | 1.770 | 1.846 | 1.694 | 1.846 | 42,515 | +0.08(+4.29%) |
May 29, 2003 | 1.669 | 1.770 | 1.669 | 1.770 | 54,776 | +0.03(+1.45%) |
May 28, 2003 | 1.821 | 1.871 | 1.745 | 1.745 | 35,990 | -0.08(-4.43%) |
May 27, 2003 | 1.871 | 1.871 | 1.821 | 1.826 | 20,763 | -0.10(-5.00%) |
May 23, 2003 | 1.947 | 1.972 | 1.922 | 1.922 | 27,882 | -0.01(-0.52%) |
May 22, 2003 | 1.947 | 1.947 | 1.922 | 1.932 | 44,493 | -0.02(-0.91%) |
May 21, 2003 | 1.947 | 1.949 | 1.947 | 1.949 | 5,536 | +0.00(+0.13%) |
May 20, 2003 | 1.947 | 1.972 | 1.922 | 1.947 | 41,329 | -0.07(-3.51%) |
May 19, 2003 | 2.018 | 2.018 | 1.947 | 2.018 | 2,768 | +0.02(+1.01%) |
May 16, 2003 | 1.972 | 1.998 | 1.947 | 1.998 | 14,831 | +0.00(+0.00%) |
May 15, 2003 | 2.018 | 2.018 | 1.992 | 1.998 | 18,786 | -0.02(-1.00%) |
May 14, 2003 | 1.972 | 2.023 | 1.972 | 2.018 | 80,680 | +0.10(+5.00%) |
May 13, 2003 | 1.896 | 1.922 | 1.896 | 1.922 | 17,401 | +0.03(+1.33%) |
May 12, 2003 | 1.896 | 1.937 | 1.871 | 1.896 | 26,695 | +0.00(+0.00%) |
May 09, 2003 | 1.896 | 1.922 | 1.896 | 1.896 | 21,554 | -0.01(-0.27%) |
May 08, 2003 | 1.922 | 1.922 | 1.896 | 1.901 | 42,911 | -0.02(-1.05%) |
May 07, 2003 | 1.998 | 1.998 | 1.896 | 1.922 | 24,125 | -0.03(-1.30%) |
May 06, 2003 | 1.881 | 2.023 | 1.881 | 1.947 | 54,182 | +0.08(+4.05%) |
May 05, 2003 | 1.871 | 1.901 | 1.871 | 1.871 | 31,441 | -0.02(-0.80%) |
May 02, 2003 | 1.896 | 1.922 | 1.871 | 1.886 | 36,781 | -0.04(-1.84%) |