Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.512 | 3.512 | 3.512 | 3.512 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.459 | 3.512 | 3.459 | 3.512 | 1,144 | +0.06(+1.77%) |
Jul 29, 2003 | 3.468 | 3.468 | 3.450 | 3.450 | 2,289 | +0.00(+0.00%) |
Jul 28, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 915 | -0.10(-2.69%) |
Jul 25, 2003 | 3.546 | 3.546 | 3.546 | 3.546 | 114 | +0.10(+2.76%) |
Jul 24, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.713 | 3.774 | 3.450 | 3.450 | 4,693 | -0.22(-5.95%) |
Jul 21, 2003 | 3.651 | 3.669 | 3.651 | 3.669 | 2,289 | +0.22(+6.33%) |
Jul 18, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.582 | 3.582 | 3.450 | 3.450 | 1,946 | +0.00(+0.00%) |
Jul 15, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.459 | 3.459 | 3.450 | 3.450 | 1,259 | -0.12(-3.40%) |
Jul 09, 2003 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.572 | 3.572 | 3.572 | 3.572 | 114 | -0.00(-0.02%) |
Jul 07, 2003 | 3.494 | 3.573 | 3.494 | 3.573 | 2,518 | +0.11(+3.28%) |
Jul 03, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.00(+0.00%) |
Jul 02, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.00(+0.00%) |
Jul 01, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.10(+2.86%) |
Jun 30, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | -0.09(-2.53%) |
Jun 26, 2003 | 3.459 | 3.459 | 3.450 | 3.450 | 1,030 | -0.22(-5.95%) |
Jun 25, 2003 | 3.477 | 3.669 | 3.477 | 3.669 | 1,030 | +0.31(+9.09%) |
Jun 24, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 228 | +0.00(+0.00%) |
Jun 23, 2003 | 3.607 | 3.608 | 3.319 | 3.363 | 3,777 | -0.11(-3.27%) |
Jun 20, 2003 | 3.477 | 3.477 | 3.450 | 3.477 | 2,289 | +0.03(+1.02%) |
Jun 19, 2003 | 3.442 | 3.442 | 3.442 | 3.442 | 343 | +0.03(+0.74%) |
Jun 18, 2003 | 3.503 | 3.503 | 3.416 | 3.416 | 4,579 | -0.03(-0.74%) |
Jun 17, 2003 | 3.485 | 3.494 | 3.407 | 3.442 | 8,242 | +0.06(+1.81%) |
Jun 16, 2003 | 3.450 | 3.450 | 3.381 | 3.381 | 1,717 | +0.04(+1.31%) |
Jun 13, 2003 | 3.407 | 3.407 | 3.337 | 3.337 | 228 | -0.14(-4.02%) |
Jun 12, 2003 | 3.407 | 3.547 | 3.407 | 3.477 | 9,844 | +0.11(+3.38%) |
Jun 11, 2003 | 3.319 | 3.407 | 3.232 | 3.363 | 6,639 | +0.11(+3.49%) |
Jun 10, 2003 | 3.529 | 3.529 | 3.241 | 3.250 | 6,983 | -0.30(-8.37%) |
Jun 09, 2003 | 3.625 | 3.625 | 3.547 | 3.547 | 3,090 | -0.08(-2.17%) |
Jun 06, 2003 | 3.494 | 3.643 | 3.494 | 3.625 | 14,538 | +0.17(+5.06%) |
Jun 05, 2003 | 3.494 | 3.494 | 3.450 | 3.450 | 228 | -0.04(-1.25%) |
Jun 04, 2003 | 3.433 | 3.494 | 3.258 | 3.494 | 36,861 | +0.10(+3.09%) |
Jun 03, 2003 | 3.337 | 3.459 | 3.337 | 3.389 | 10,417 | -0.04(-1.27%) |
Jun 02, 2003 | 3.433 | 3.433 | 3.433 | 3.433 | 114 | +0.10(+3.15%) |
May 30, 2003 | 3.398 | 3.450 | 3.328 | 3.328 | 21,636 | +0.09(+2.70%) |
May 29, 2003 | 3.241 | 3.241 | 3.241 | 3.241 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.206 | 3.241 | 3.206 | 3.241 | 1,488 | -0.08(-2.37%) |
May 27, 2003 | 3.494 | 3.494 | 3.232 | 3.319 | 12,477 | -0.17(-5.00%) |
May 23, 2003 | 3.538 | 3.538 | 3.450 | 3.494 | 3,434 | +0.00(+0.00%) |
May 22, 2003 | 3.582 | 3.582 | 3.450 | 3.494 | 9,844 | -0.04(-1.23%) |
May 21, 2003 | 3.573 | 3.573 | 3.538 | 3.538 | 295,463 | +0.03(+0.75%) |
May 20, 2003 | 3.512 | 3.512 | 3.512 | 3.512 | 457 | +0.02(+0.50%) |
May 19, 2003 | 3.503 | 3.503 | 3.494 | 3.494 | 2,404 | -0.13(-3.61%) |
May 16, 2003 | 3.625 | 3.625 | 3.407 | 3.625 | 686 | -0.04(-1.19%) |
May 15, 2003 | 3.774 | 3.774 | 3.660 | 3.669 | 7,212 | +0.04(+1.20%) |
May 14, 2003 | 3.756 | 3.756 | 3.590 | 3.625 | 4,922 | -0.17(-4.60%) |
May 13, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 228 | -0.09(-2.25%) |
May 12, 2003 | 3.669 | 3.887 | 3.669 | 3.887 | 1,602 | +0.05(+1.39%) |
May 09, 2003 | 3.791 | 3.870 | 3.625 | 3.834 | 1,717 | +0.24(+6.79%) |
May 08, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 06, 2003 | 3.625 | 3.625 | 3.494 | 3.590 | 2,861 | -0.25(-6.59%) |
May 05, 2003 | 3.625 | 3.844 | 3.625 | 3.844 | 801 | +0.31(+8.64%) |
May 02, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |