Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.265 | 2.277 | 2.222 | 2.236 | 599,074 | -0.04(-1.75%) |
Jul 30, 2003 | 2.287 | 2.299 | 2.263 | 2.276 | 323,610 | -0.01(-0.47%) |
Jul 29, 2003 | 2.281 | 2.295 | 2.281 | 2.287 | 227,316 | -0.04(-1.85%) |
Jul 28, 2003 | 2.300 | 2.332 | 2.300 | 2.330 | 217,845 | +0.02(+0.91%) |
Jul 25, 2003 | 2.298 | 2.313 | 2.293 | 2.309 | 344,132 | +0.01(+0.55%) |
Jul 24, 2003 | 2.277 | 2.299 | 2.277 | 2.296 | 214,687 | +0.03(+1.12%) |
Jul 23, 2003 | 2.297 | 2.297 | 2.263 | 2.271 | 155,490 | -0.01(-0.58%) |
Jul 22, 2003 | 2.296 | 2.299 | 2.277 | 2.284 | 134,179 | -0.00(-0.11%) |
Jul 21, 2003 | 2.315 | 2.315 | 2.281 | 2.287 | 206,794 | -0.03(-1.37%) |
Jul 18, 2003 | 2.255 | 2.319 | 2.230 | 2.319 | 433,322 | +0.05(+2.29%) |
Jul 17, 2003 | 2.273 | 2.288 | 2.256 | 2.267 | 154,701 | -0.01(-0.61%) |
Jul 16, 2003 | 2.301 | 2.301 | 2.264 | 2.281 | 224,159 | -0.01(-0.58%) |
Jul 15, 2003 | 2.294 | 2.301 | 2.281 | 2.294 | 202,059 | +0.00(+0.14%) |
Jul 14, 2003 | 2.271 | 2.306 | 2.271 | 2.291 | 339,396 | +0.02(+1.06%) |
Jul 11, 2003 | 2.228 | 2.269 | 2.228 | 2.267 | 254,941 | +0.04(+1.88%) |
Jul 10, 2003 | 2.204 | 2.240 | 2.204 | 2.225 | 389,911 | +0.03(+1.27%) |
Jul 09, 2003 | 2.182 | 2.202 | 2.168 | 2.197 | 385,175 | +0.02(+0.81%) |
Jul 08, 2003 | 2.173 | 2.179 | 2.154 | 2.179 | 289,670 | +0.02(+0.70%) |
Jul 07, 2003 | 2.149 | 2.173 | 2.145 | 2.164 | 179,169 | +0.02(+1.01%) |
Jul 03, 2003 | 2.118 | 2.142 | 2.118 | 2.142 | 117,604 | +0.03(+1.47%) |
Jul 02, 2003 | 2.109 | 2.128 | 2.094 | 2.111 | 749,039 | +0.01(+0.54%) |
Jul 01, 2003 | 2.096 | 2.108 | 2.087 | 2.100 | 531,984 | +0.00(+0.21%) |
Jun 30, 2003 | 2.099 | 2.099 | 2.090 | 2.096 | 1,115,272 | -0.00(-0.18%) |
Jun 27, 2003 | 2.096 | 2.113 | 2.092 | 2.099 | 303,878 | +0.01(+0.27%) |
Jun 26, 2003 | 2.094 | 2.094 | 2.088 | 2.094 | 324,399 | +0.01(+0.30%) |
Jun 25, 2003 | 2.090 | 2.103 | 2.081 | 2.087 | 211,530 | +0.00(+0.21%) |
Jun 24, 2003 | 2.094 | 2.095 | 2.072 | 2.083 | 190,219 | -0.00(-0.09%) |
Jun 23, 2003 | 2.101 | 2.103 | 2.082 | 2.085 | 248,627 | -0.01(-0.30%) |
Jun 20, 2003 | 2.084 | 2.111 | 2.084 | 2.091 | 153,912 | +0.02(+0.79%) |
Jun 19, 2003 | 2.120 | 2.130 | 2.075 | 2.075 | 265,202 | -0.04(-1.71%) |
Jun 18, 2003 | 2.098 | 2.111 | 2.094 | 2.111 | 238,366 | +0.00(+0.15%) |
Jun 17, 2003 | 2.087 | 2.110 | 2.085 | 2.108 | 197,323 | -0.01(-0.39%) |
Jun 16, 2003 | 2.089 | 2.117 | 2.084 | 2.116 | 201,269 | +0.03(+1.52%) |
Jun 13, 2003 | 2.125 | 2.125 | 2.059 | 2.084 | 271,517 | -0.03(-1.41%) |
Jun 12, 2003 | 2.111 | 2.128 | 2.097 | 2.114 | 203,637 | +0.01(+0.33%) |
Jun 11, 2003 | 2.094 | 2.111 | 2.085 | 2.107 | 394,646 | +0.02(+1.09%) |
Jun 10, 2003 | 2.053 | 2.087 | 2.053 | 2.084 | 314,138 | +0.02(+1.20%) |
Jun 09, 2003 | 2.073 | 2.073 | 2.043 | 2.059 | 502,780 | -0.03(-1.25%) |
Jun 06, 2003 | 2.053 | 2.087 | 2.053 | 2.085 | 320,453 | +0.03(+1.39%) |
Jun 05, 2003 | 2.087 | 2.087 | 2.056 | 2.057 | 233,630 | -0.03(-1.31%) |
Jun 04, 2003 | 2.049 | 2.087 | 2.046 | 2.084 | 241,523 | +0.03(+1.42%) |
Jun 03, 2003 | 2.054 | 2.068 | 2.052 | 2.055 | 193,376 | -0.00(-0.09%) |
Jun 02, 2003 | 2.049 | 2.068 | 2.040 | 2.057 | 273,884 | +0.01(+0.53%) |
May 30, 2003 | 2.016 | 2.046 | 2.011 | 2.046 | 696,157 | +0.03(+1.51%) |
May 29, 2003 | 2.049 | 2.066 | 2.011 | 2.016 | 1,100,275 | -0.04(-1.85%) |
May 28, 2003 | 2.089 | 2.094 | 2.048 | 2.054 | 439,636 | -0.03(-1.52%) |
May 27, 2003 | 2.064 | 2.087 | 2.056 | 2.085 | 165,751 | +0.02(+1.01%) |
May 23, 2003 | 2.059 | 2.075 | 2.050 | 2.064 | 187,851 | +0.01(+0.46%) |
May 22, 2003 | 2.051 | 2.062 | 2.046 | 2.055 | 396,225 | +0.01(+0.28%) |
May 21, 2003 | 2.040 | 2.049 | 2.034 | 2.049 | 221,002 | +0.01(+0.56%) |
May 20, 2003 | 2.014 | 2.038 | 2.007 | 2.038 | 157,858 | +0.02(+1.00%) |
May 19, 2003 | 2.043 | 2.043 | 2.015 | 2.018 | 200,480 | -0.02(-1.09%) |
May 16, 2003 | 2.049 | 2.050 | 2.033 | 2.040 | 337,028 | -0.01(-0.25%) |
May 15, 2003 | 2.059 | 2.064 | 2.030 | 2.045 | 227,316 | -0.01(-0.28%) |
May 14, 2003 | 2.052 | 2.052 | 2.037 | 2.051 | 224,159 | +0.01(+0.37%) |
May 13, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 259,677 | +0.00(+0.16%) |
May 12, 2003 | 2.039 | 2.042 | 2.027 | 2.040 | 137,337 | +0.00(+0.12%) |
May 09, 2003 | 2.046 | 2.046 | 2.008 | 2.037 | 262,045 | -0.01(-0.59%) |
May 08, 2003 | 2.052 | 2.059 | 2.027 | 2.049 | 151,544 | +0.00(+0.00%) |
May 07, 2003 | 2.059 | 2.059 | 2.021 | 2.049 | 304,667 | -0.01(-0.46%) |
May 06, 2003 | 2.027 | 2.067 | 2.027 | 2.059 | 578,552 | +0.00(+0.15%) |
May 05, 2003 | 2.043 | 2.056 | 2.028 | 2.056 | 1,273,131 | +0.01(+0.62%) |
May 02, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 509,883 | +0.02(+0.75%) |