Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.747 | 2.814 | 2.697 | 2.697 | 156,806 | -0.03(-1.07%) |
Jul 30, 2003 | 2.747 | 2.789 | 2.680 | 2.726 | 108,423 | +0.02(+0.62%) |
Jul 29, 2003 | 2.739 | 2.781 | 2.672 | 2.710 | 268,103 | -0.05(-1.67%) |
Jul 28, 2003 | 2.597 | 2.756 | 2.593 | 2.756 | 1,021,158 | +0.14(+5.26%) |
Jul 25, 2003 | 2.609 | 2.630 | 2.580 | 2.618 | 133,173 | +0.03(+1.13%) |
Jul 24, 2003 | 2.622 | 2.693 | 2.580 | 2.588 | 262,674 | -0.04(-1.59%) |
Jul 23, 2003 | 2.639 | 2.639 | 2.568 | 2.630 | 297,165 | +0.01(+0.32%) |
Jul 22, 2003 | 2.609 | 2.626 | 2.580 | 2.622 | 217,964 | +0.02(+0.64%) |
Jul 21, 2003 | 2.639 | 2.639 | 2.555 | 2.605 | 534,451 | -0.02(-0.64%) |
Jul 18, 2003 | 2.593 | 2.630 | 2.559 | 2.622 | 174,690 | +0.03(+0.96%) |
Jul 17, 2003 | 2.639 | 2.672 | 2.597 | 2.597 | 163,832 | -0.05(-1.89%) |
Jul 16, 2003 | 2.647 | 2.647 | 2.588 | 2.647 | 105,868 | +0.00(+0.16%) |
Jul 15, 2003 | 2.722 | 2.722 | 2.614 | 2.643 | 105,708 | -0.07(-2.62%) |
Jul 14, 2003 | 2.714 | 2.735 | 2.676 | 2.714 | 496,447 | +0.00(+0.15%) |
Jul 11, 2003 | 2.693 | 2.776 | 2.693 | 2.710 | 238,722 | -0.00(-0.15%) |
Jul 10, 2003 | 2.735 | 2.793 | 2.659 | 2.714 | 356,247 | -0.01(-0.31%) |
Jul 09, 2003 | 2.626 | 2.735 | 2.497 | 2.722 | 700,838 | +0.09(+3.49%) |
Jul 08, 2003 | 2.718 | 2.718 | 2.609 | 2.630 | 223,233 | -0.09(-3.23%) |
Jul 07, 2003 | 2.789 | 2.797 | 2.697 | 2.718 | 223,552 | -0.04(-1.36%) |
Jul 03, 2003 | 2.726 | 2.756 | 2.655 | 2.756 | 248,782 | +0.02(+0.76%) |
Jul 02, 2003 | 2.680 | 2.735 | 2.605 | 2.735 | 286,467 | +0.04(+1.55%) |
Jul 01, 2003 | 2.622 | 2.722 | 2.568 | 2.693 | 284,391 | +0.08(+2.87%) |
Jun 30, 2003 | 2.718 | 2.781 | 2.618 | 2.618 | 377,485 | -0.10(-3.69%) |
Jun 27, 2003 | 2.722 | 2.818 | 2.710 | 2.718 | 298,283 | -0.02(-0.61%) |
Jun 26, 2003 | 2.776 | 2.835 | 2.714 | 2.735 | 242,554 | -0.04(-1.36%) |
Jun 25, 2003 | 2.747 | 2.806 | 2.735 | 2.772 | 451,577 | +0.03(+0.91%) |
Jun 24, 2003 | 2.756 | 2.781 | 2.672 | 2.747 | 357,205 | -0.02(-0.60%) |
Jun 23, 2003 | 2.835 | 2.835 | 2.756 | 2.764 | 207,425 | -0.06(-2.07%) |
Jun 20, 2003 | 2.814 | 2.889 | 2.797 | 2.822 | 279,600 | +0.02(+0.60%) |
Jun 19, 2003 | 2.797 | 2.868 | 2.797 | 2.806 | 294,610 | -0.01(-0.44%) |
Jun 18, 2003 | 2.881 | 2.893 | 2.797 | 2.818 | 316,966 | -0.07(-2.46%) |
Jun 17, 2003 | 2.985 | 2.985 | 2.864 | 2.889 | 535,090 | -0.06(-2.12%) |
Jun 16, 2003 | 2.998 | 3.044 | 2.943 | 2.952 | 488,622 | -0.02(-0.70%) |
Jun 13, 2003 | 3.052 | 3.056 | 2.956 | 2.973 | 781,477 | -0.08(-2.47%) |
Jun 12, 2003 | 3.090 | 3.102 | 2.981 | 3.048 | 750,978 | +0.02(+0.69%) |
Jun 11, 2003 | 2.860 | 3.069 | 2.847 | 3.027 | 1,128,144 | +0.21(+7.41%) |
Jun 10, 2003 | 2.818 | 2.826 | 2.789 | 2.818 | 294,451 | +0.02(+0.75%) |
Jun 09, 2003 | 2.776 | 2.818 | 2.756 | 2.797 | 308,822 | +0.02(+0.60%) |
Jun 06, 2003 | 2.772 | 2.839 | 2.747 | 2.781 | 910,499 | +0.05(+1.83%) |
Jun 05, 2003 | 2.705 | 2.756 | 2.693 | 2.730 | 372,694 | +0.02(+0.62%) |
Jun 04, 2003 | 2.735 | 2.789 | 2.693 | 2.714 | 362,954 | +0.01(+0.31%) |
Jun 03, 2003 | 2.651 | 2.735 | 2.639 | 2.705 | 691,417 | +0.07(+2.53%) |
Jun 02, 2003 | 2.526 | 2.676 | 2.505 | 2.639 | 732,295 | +0.13(+5.33%) |
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,826 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.442 | 2.455 | 306,586 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.417 | 2.472 | 166,067 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,411 | +0.03(+1.35%) |
May 23, 2003 | 2.442 | 2.484 | 2.421 | 2.467 | 97,245 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,600 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,700 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.346 | 107,145 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.371 | 2.401 | 289,022 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,018 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.467 | 189,540 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,640 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,782 | +0.04(+1.55%) |
May 12, 2003 | 2.442 | 2.463 | 2.363 | 2.421 | 314,730 | -0.04(-1.53%) |
May 09, 2003 | 2.492 | 2.497 | 2.421 | 2.459 | 125,988 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.513 | 2.472 | 2.472 | 130,299 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,730 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.513 | 181,077 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,650 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.609 | 2.530 | 2.601 | 370,139 | +0.06(+2.47%) |