Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.339 | 2.339 | 2.314 | 2.332 | 158,599 | +0.00(+0.20%) |
Jul 30, 2003 | 2.289 | 2.344 | 2.282 | 2.328 | 42,380 | +0.03(+1.40%) |
Jul 29, 2003 | 2.225 | 2.296 | 2.222 | 2.296 | 41,943 | +0.01(+0.30%) |
Jul 28, 2003 | 2.266 | 2.289 | 2.202 | 2.289 | 33,423 | +0.09(+4.06%) |
Jul 25, 2003 | 2.174 | 2.200 | 2.174 | 2.200 | 8,519 | +0.01(+0.63%) |
Jul 24, 2003 | 2.174 | 2.186 | 2.163 | 2.186 | 62,915 | +0.01(+0.53%) |
Jul 23, 2003 | 2.174 | 2.181 | 2.172 | 2.174 | 68,377 | +0.00(+0.00%) |
Jul 22, 2003 | 2.119 | 2.183 | 2.119 | 2.174 | 88,256 | +0.04(+2.04%) |
Jul 21, 2003 | 2.174 | 2.174 | 2.129 | 2.131 | 14,855 | -0.03(-1.58%) |
Jul 18, 2003 | 2.161 | 2.170 | 2.140 | 2.165 | 17,258 | +0.02(+1.17%) |
Jul 17, 2003 | 2.174 | 2.174 | 2.138 | 2.140 | 21,627 | -0.01(-0.53%) |
Jul 16, 2003 | 2.186 | 2.186 | 2.129 | 2.151 | 14,636 | +0.02(+0.86%) |
Jul 15, 2003 | 2.163 | 2.186 | 2.115 | 2.133 | 27,525 | -0.04(-1.89%) |
Jul 14, 2003 | 2.151 | 2.195 | 2.151 | 2.174 | 102,674 | +0.02(+0.74%) |
Jul 11, 2003 | 2.195 | 2.195 | 2.110 | 2.158 | 32,331 | -0.03(-1.57%) |
Jul 10, 2003 | 2.149 | 2.296 | 2.140 | 2.193 | 41,506 | +0.05(+2.46%) |
Jul 09, 2003 | 2.151 | 2.151 | 2.113 | 2.140 | 28,836 | -0.01(-0.52%) |
Jul 08, 2003 | 2.145 | 2.151 | 2.074 | 2.151 | 28,399 | -0.02(-0.75%) |
Jul 07, 2003 | 2.161 | 2.183 | 2.037 | 2.167 | 95,028 | -0.01(-0.63%) |
Jul 03, 2003 | 2.186 | 2.225 | 2.167 | 2.181 | 17,913 | -0.02(-0.73%) |
Jul 02, 2003 | 2.174 | 2.220 | 2.197 | 2.197 | 9,830 | +0.02(+1.05%) |
Jul 01, 2003 | 2.149 | 2.197 | 2.140 | 2.174 | 146,147 | +0.06(+2.70%) |
Jun 30, 2003 | 2.080 | 2.137 | 2.071 | 2.117 | 408,138 | +0.05(+2.32%) |
Jun 27, 2003 | 2.035 | 2.193 | 2.035 | 2.069 | 360,017 | +0.04(+2.15%) |
Jun 26, 2003 | 1.957 | 2.039 | 1.955 | 2.026 | 180,663 | +0.08(+3.87%) |
Jun 25, 2003 | 1.918 | 1.955 | 1.918 | 1.950 | 194,426 | +0.04(+2.16%) |
Jun 24, 2003 | 1.900 | 1.916 | 1.888 | 1.909 | 193,334 | +0.02(+1.09%) |
Jun 23, 2003 | 1.865 | 1.909 | 1.856 | 1.888 | 50,900 | +0.03(+1.85%) |
Jun 20, 2003 | 1.858 | 1.870 | 1.854 | 1.854 | 91,096 | +0.00(+0.00%) |
Jun 19, 2003 | 1.849 | 1.886 | 1.847 | 1.854 | 145,492 | +0.01(+0.62%) |
Jun 18, 2003 | 1.870 | 1.870 | 1.840 | 1.842 | 255,594 | -0.03(-1.47%) |
Jun 17, 2003 | 1.861 | 1.895 | 1.849 | 1.870 | 88,038 | -0.00(-0.24%) |
Jun 16, 2003 | 1.831 | 1.875 | 1.813 | 1.875 | 234,404 | +0.06(+3.41%) |
Jun 13, 2003 | 1.794 | 1.820 | 1.774 | 1.813 | 157,070 | +0.03(+1.66%) |
Jun 12, 2003 | 1.774 | 1.801 | 1.751 | 1.783 | 71,435 | +0.05(+2.65%) |
Jun 11, 2003 | 1.785 | 1.790 | 1.717 | 1.737 | 105,077 | -0.02(-0.91%) |
Jun 10, 2003 | 1.792 | 1.799 | 1.746 | 1.753 | 116,219 | -0.01(-0.78%) |
Jun 09, 2003 | 1.847 | 1.849 | 1.737 | 1.767 | 162,531 | -0.07(-3.98%) |
Jun 06, 2003 | 1.854 | 1.854 | 1.824 | 1.840 | 51,118 | +0.01(+0.50%) |
Jun 05, 2003 | 1.900 | 1.900 | 1.810 | 1.831 | 201,854 | -0.03(-1.36%) |
Jun 04, 2003 | 1.927 | 1.927 | 1.849 | 1.856 | 87,164 | -0.05(-2.87%) |
Jun 03, 2003 | 1.897 | 1.911 | 1.831 | 1.911 | 254,502 | -0.02(-1.07%) |
Jun 02, 2003 | 1.980 | 2.010 | 1.900 | 1.932 | 115,126 | -0.04(-2.20%) |
May 30, 2003 | 1.911 | 2.000 | 1.911 | 1.975 | 29,710 | +0.08(+4.48%) |
May 29, 2003 | 1.895 | 1.911 | 1.875 | 1.891 | 26,214 | +0.05(+2.61%) |
May 28, 2003 | 1.888 | 1.888 | 1.842 | 1.842 | 32,986 | -0.02(-0.98%) |
May 27, 2003 | 1.822 | 1.863 | 1.820 | 1.861 | 25,777 | +0.03(+1.63%) |
May 23, 2003 | 1.840 | 1.854 | 1.831 | 1.831 | 15,510 | +0.01(+0.38%) |
May 22, 2003 | 1.824 | 1.852 | 1.813 | 1.824 | 124,738 | -0.01(-0.50%) |
May 21, 2003 | 1.836 | 1.836 | 1.808 | 1.833 | 173,236 | -0.00(-0.12%) |
May 20, 2003 | 1.845 | 1.854 | 1.822 | 1.836 | 81,047 | +0.00(+0.12%) |
May 19, 2003 | 1.840 | 1.845 | 1.808 | 1.833 | 30,365 | -0.00(-0.25%) |
May 16, 2003 | 1.886 | 1.886 | 1.836 | 1.838 | 80,392 | -0.02(-1.23%) |
May 15, 2003 | 1.891 | 1.891 | 1.838 | 1.861 | 67,721 | +0.00(+0.12%) |
May 14, 2003 | 1.865 | 1.884 | 1.854 | 1.858 | 120,588 | -0.01(-0.37%) |
May 13, 2003 | 1.858 | 1.877 | 1.833 | 1.865 | 154,230 | -0.00(-0.24%) |
May 12, 2003 | 1.877 | 1.877 | 1.829 | 1.870 | 127,797 | +0.00(+0.12%) |
May 09, 2003 | 1.881 | 1.913 | 1.852 | 1.868 | 146,366 | -0.01(-0.73%) |
May 08, 2003 | 1.888 | 1.900 | 1.877 | 1.881 | 194,208 | -0.01(-0.36%) |
May 07, 2003 | 1.920 | 1.934 | 1.888 | 1.888 | 130,637 | -0.06(-3.28%) |
May 06, 2003 | 1.952 | 2.005 | 1.916 | 1.952 | 54,832 | +0.02(+1.07%) |
May 05, 2003 | 2.026 | 2.060 | 1.879 | 1.932 | 95,684 | -0.12(-5.70%) |
May 02, 2003 | 1.966 | 2.069 | 1.957 | 2.048 | 39,322 | +0.08(+4.07%) |