Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.185 | 2.185 | 2.147 | 2.147 | 2,218 | -0.04(-1.73%) |
Jul 30, 2003 | 2.180 | 2.185 | 2.153 | 2.185 | 73,953 | +0.01(+0.25%) |
Jul 29, 2003 | 2.185 | 2.185 | 2.180 | 2.180 | 7,210 | -0.01(-0.25%) |
Jul 28, 2003 | 2.142 | 2.380 | 2.131 | 2.185 | 36,052 | +0.04(+2.02%) |
Jul 25, 2003 | 2.142 | 2.142 | 2.142 | 2.142 | 2,218 | -0.02(-1.00%) |
Jul 24, 2003 | 2.161 | 2.164 | 2.161 | 2.164 | 1,294 | +0.02(+1.01%) |
Jul 23, 2003 | 2.142 | 2.266 | 2.121 | 2.142 | 6,101 | +0.06(+2.86%) |
Jul 22, 2003 | 2.158 | 2.158 | 1.985 | 2.082 | 20,152 | -0.05(-2.26%) |
Jul 21, 2003 | 2.126 | 2.136 | 2.126 | 2.131 | 47,145 | +0.08(+4.15%) |
Jul 18, 2003 | 2.046 | 2.046 | 2.046 | 2.046 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.974 | 2.082 | 1.974 | 2.046 | 1,479 | +0.07(+3.59%) |
Jul 16, 2003 | 1.992 | 2.001 | 1.974 | 1.975 | 1,479 | +0.03(+1.39%) |
Jul 15, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 184 | -0.01(-0.28%) |
Jul 14, 2003 | 1.942 | 1.953 | 1.942 | 1.953 | 4,806 | +0.00(+0.01%) |
Jul 11, 2003 | 1.936 | 1.953 | 1.936 | 1.953 | 12,017 | -0.02(-0.81%) |
Jul 10, 2003 | 1.920 | 1.969 | 1.920 | 1.969 | 15,345 | +0.03(+1.68%) |
Jul 09, 2003 | 1.974 | 1.990 | 1.936 | 1.936 | 11,093 | -0.04(-1.92%) |
Jul 08, 2003 | 1.947 | 1.974 | 1.936 | 1.974 | 9,244 | +0.08(+4.29%) |
Jul 07, 2003 | 1.947 | 2.072 | 1.893 | 1.893 | 10,723 | -0.01(-0.57%) |
Jul 03, 2003 | 1.904 | 1.958 | 1.904 | 1.904 | 71,734 | -0.04(-2.22%) |
Jul 02, 2003 | 1.947 | 1.947 | 1.947 | 1.947 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.947 | 1.947 | 1.947 | 1.947 | 924 | +0.06(+3.45%) |
Jun 30, 2003 | 1.861 | 1.974 | 1.844 | 1.882 | 44,187 | -0.01(-0.57%) |
Jun 27, 2003 | 2.028 | 2.028 | 2.001 | 1.893 | 17,748 | -0.13(-6.42%) |
Jun 26, 2003 | 2.050 | 2.050 | 2.001 | 2.023 | 13,311 | -0.07(-3.36%) |
Jun 25, 2003 | 2.131 | 2.131 | 2.061 | 2.093 | 6,101 | +0.04(+1.71%) |
Jun 24, 2003 | 2.055 | 2.058 | 2.050 | 2.058 | 3,327 | +0.00(+0.13%) |
Jun 23, 2003 | 2.109 | 2.109 | 2.055 | 2.055 | 1,109 | +0.01(+0.26%) |
Jun 20, 2003 | 2.055 | 2.055 | 2.050 | 2.050 | 1,109 | -0.01(-0.53%) |
Jun 19, 2003 | 2.088 | 2.088 | 2.055 | 2.061 | 6,655 | -0.06(-3.05%) |
Jun 18, 2003 | 2.126 | 2.126 | 2.126 | 2.126 | 3,697 | +0.07(+3.42%) |
Jun 17, 2003 | 2.083 | 2.096 | 2.012 | 2.055 | 5,361 | -0.01(-0.52%) |
Jun 16, 2003 | 2.045 | 2.239 | 2.007 | 2.066 | 22,186 | +0.04(+1.87%) |
Jun 13, 2003 | 2.017 | 2.028 | 2.017 | 2.028 | 14,975 | +0.01(+0.40%) |
Jun 12, 2003 | 2.001 | 2.020 | 1.996 | 2.020 | 554 | +0.06(+2.89%) |
Jun 11, 2003 | 1.910 | 1.963 | 1.910 | 1.963 | 1,663 | +0.07(+3.71%) |
Jun 10, 2003 | 2.017 | 2.113 | 1.893 | 1.893 | 5,916 | -0.10(-4.89%) |
Jun 09, 2003 | 1.888 | 1.990 | 1.888 | 1.990 | 7,765 | +0.03(+1.38%) |
Jun 06, 2003 | 1.898 | 1.963 | 1.898 | 1.963 | 2,773 | +0.07(+3.69%) |
Jun 05, 2003 | 1.844 | 1.894 | 1.844 | 1.894 | 2,958 | +0.01(+0.60%) |
Jun 04, 2003 | 1.882 | 1.882 | 1.882 | 1.882 | 1,109 | +0.01(+0.58%) |
Jun 03, 2003 | 1.871 | 1.871 | 1.844 | 1.871 | 6,101 | +0.00(+0.00%) |
Jun 02, 2003 | 1.877 | 1.877 | 1.871 | 1.871 | 2,958 | +0.00(+0.00%) |
May 30, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.931 | 2.039 | 1.871 | 1.871 | 42,708 | +0.00(+0.00%) |
May 28, 2003 | 1.871 | 1.893 | 1.871 | 1.871 | 8,689 | -0.02(-1.14%) |
May 27, 2003 | 1.904 | 1.904 | 1.893 | 1.893 | 2,958 | -0.01(-0.28%) |
May 23, 2003 | 1.882 | 1.915 | 1.882 | 1.898 | 554 | +0.01(+0.57%) |
May 22, 2003 | 1.898 | 1.898 | 1.871 | 1.888 | 7,210 | +0.02(+0.87%) |
May 21, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 1,848 | +0.00(+0.00%) |
May 20, 2003 | 1.909 | 1.909 | 1.871 | 1.871 | 4,252 | +0.00(+0.00%) |
May 19, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 6,655 | -0.01(-0.29%) |
May 16, 2003 | 1.871 | 1.882 | 1.871 | 1.877 | 8,319 | +0.01(+0.29%) |
May 15, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 2,218 | +0.00(+0.00%) |
May 14, 2003 | 1.882 | 1.882 | 1.871 | 1.871 | 4,252 | -0.01(-0.57%) |
May 13, 2003 | 1.893 | 1.893 | 1.871 | 1.882 | 7,580 | +0.01(+0.58%) |
May 12, 2003 | 1.866 | 1.871 | 1.866 | 1.871 | 2,403 | +0.03(+1.77%) |
May 09, 2003 | 1.855 | 1.855 | 1.839 | 1.839 | 43,632 | -0.05(-2.52%) |
May 08, 2003 | 1.915 | 1.915 | 1.887 | 1.887 | 2,588 | -0.07(-3.38%) |
May 07, 2003 | 1.855 | 1.953 | 1.855 | 1.953 | 2,403 | +0.11(+6.18%) |
May 06, 2003 | 1.871 | 1.871 | 1.839 | 1.839 | 3,327 | -0.03(-1.45%) |
May 05, 2003 | 1.866 | 1.866 | 1.866 | 1.866 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.866 | 1.893 | 1.866 | 1.866 | 1,294 | +0.03(+1.47%) |