Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.069 | 2.069 | 2.021 | 2.069 | 7,482 | +0.00(+0.00%) |
Jul 30, 2003 | 1.857 | 2.069 | 1.857 | 2.069 | 11,638 | +0.22(+11.98%) |
Jul 29, 2003 | 1.819 | 1.848 | 1.819 | 1.848 | 1,039 | +0.09(+4.92%) |
Jul 28, 2003 | 1.780 | 1.799 | 1.761 | 1.761 | 1,454 | -0.03(-1.61%) |
Jul 25, 2003 | 1.838 | 1.867 | 1.790 | 1.790 | 2,390 | -0.08(-4.12%) |
Jul 24, 2003 | 1.867 | 1.867 | 1.867 | 1.867 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 1.934 | 1.934 | 1.828 | 1.867 | 6,858 | -0.11(-5.37%) |
Jul 22, 2003 | 1.944 | 1.992 | 1.934 | 1.973 | 1,870 | +0.00(+0.00%) |
Jul 21, 2003 | 1.982 | 1.992 | 1.973 | 1.973 | 15,691 | +0.06(+3.02%) |
Jul 18, 2003 | 1.886 | 1.934 | 1.876 | 1.915 | 4,468 | +0.04(+2.05%) |
Jul 17, 2003 | 1.973 | 1.973 | 1.876 | 1.876 | 1,558 | -0.05(-2.50%) |
Jul 16, 2003 | 1.876 | 1.925 | 1.828 | 1.925 | 7,586 | +0.11(+5.82%) |
Jul 15, 2003 | 1.944 | 1.944 | 1.761 | 1.819 | 22,862 | -0.15(-7.81%) |
Jul 14, 2003 | 2.107 | 2.204 | 1.973 | 1.973 | 35,644 | -0.10(-4.65%) |
Jul 11, 2003 | 1.838 | 2.309 | 1.838 | 2.069 | 55,700 | +0.20(+10.82%) |
Jul 10, 2003 | 1.684 | 1.867 | 1.684 | 1.867 | 27,226 | +0.23(+14.12%) |
Jul 09, 2003 | 1.684 | 1.684 | 1.588 | 1.636 | 2,909 | +0.00(+0.00%) |
Jul 08, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 1,143 | +0.00(+0.00%) |
Jul 07, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 1,039 | +0.02(+1.19%) |
Jul 03, 2003 | 1.617 | 1.617 | 1.617 | 1.617 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.617 | 1.617 | 1.617 | 1.617 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.646 | 1.684 | 1.617 | 1.617 | 1,974 | -0.07(-4.00%) |
Jun 30, 2003 | 1.588 | 1.588 | 1.588 | 1.684 | 2,805 | +0.13(+8.70%) |
Jun 27, 2003 | 1.597 | 1.597 | 1.549 | 1.549 | 2,078 | -0.09(-5.29%) |
Jun 26, 2003 | 1.626 | 1.636 | 1.626 | 1.636 | 3,325 | +0.00(+0.00%) |
Jun 25, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 519 | +0.00(+0.00%) |
Jun 24, 2003 | 1.646 | 1.646 | 1.636 | 1.636 | 2,286 | -0.05(-2.86%) |
Jun 23, 2003 | 1.684 | 1.684 | 1.684 | 1.684 | 831 | +0.05(+2.94%) |
Jun 20, 2003 | 1.732 | 1.732 | 1.636 | 1.636 | 1,247 | -0.09(-5.03%) |
Jun 19, 2003 | 1.732 | 1.732 | 1.694 | 1.722 | 1,143 | +0.00(+0.00%) |
Jun 18, 2003 | 1.578 | 1.732 | 1.578 | 1.722 | 9,768 | +0.22(+14.74%) |
Jun 17, 2003 | 1.549 | 1.549 | 1.492 | 1.501 | 2,078 | -0.04(-2.50%) |
Jun 16, 2003 | 1.520 | 1.540 | 1.520 | 1.540 | 1,558 | +0.02(+1.27%) |
Jun 13, 2003 | 1.482 | 1.520 | 1.482 | 1.520 | 1,247 | +0.08(+5.33%) |
Jun 12, 2003 | 1.463 | 1.463 | 1.443 | 1.443 | 5,195 | -0.08(-5.06%) |
Jun 11, 2003 | 1.549 | 1.549 | 1.492 | 1.520 | 1,143 | -0.07(-4.24%) |
Jun 10, 2003 | 1.607 | 1.607 | 1.588 | 1.588 | 2,805 | +0.00(+0.00%) |
Jun 09, 2003 | 1.636 | 1.636 | 1.588 | 1.588 | 623 | -0.05(-2.94%) |
Jun 06, 2003 | 1.636 | 1.674 | 1.636 | 1.636 | 9,248 | +0.04(+2.41%) |
Jun 05, 2003 | 1.540 | 1.597 | 1.540 | 1.597 | 2,390 | +0.11(+7.10%) |
Jun 04, 2003 | 1.492 | 1.549 | 1.492 | 1.492 | 4,572 | +0.00(+0.00%) |
Jun 03, 2003 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 1.453 | 1.492 | 1.453 | 1.492 | 2,390 | +0.00(+0.00%) |
May 30, 2003 | 1.501 | 1.501 | 1.492 | 1.492 | 623 | -0.05(-3.13%) |
May 29, 2003 | 1.540 | 1.540 | 1.395 | 1.540 | 14,756 | -0.05(-3.03%) |
May 28, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.636 | 1.636 | 1.588 | 1.588 | 207 | +0.00(+0.00%) |
May 23, 2003 | 1.674 | 1.674 | 1.588 | 1.588 | 8,313 | +0.00(+0.00%) |
May 22, 2003 | 1.655 | 1.655 | 1.588 | 1.588 | 3,429 | -0.09(-5.17%) |
May 21, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.674 | 1.684 | 1.674 | 1.674 | 9,248 | -0.03(-1.69%) |
May 19, 2003 | 1.703 | 1.713 | 1.694 | 1.703 | 7,378 | +0.06(+3.51%) |
May 16, 2003 | 1.713 | 1.713 | 1.646 | 1.646 | 13,301 | -0.08(-4.47%) |
May 15, 2003 | 1.646 | 1.722 | 1.646 | 1.722 | 2,182 | +0.04(+2.29%) |
May 14, 2003 | 1.684 | 1.732 | 1.636 | 1.684 | 2,909 | +0.00(+0.00%) |
May 13, 2003 | 1.684 | 1.684 | 1.588 | 1.684 | 5,299 | -0.05(-2.78%) |
May 12, 2003 | 1.819 | 1.828 | 1.636 | 1.732 | 35,332 | -0.04(-2.17%) |
May 09, 2003 | 1.732 | 1.771 | 1.684 | 1.771 | 1,870 | +0.13(+8.24%) |
May 08, 2003 | 1.636 | 1.684 | 1.569 | 1.636 | 2,805 | +0.05(+3.03%) |
May 07, 2003 | 1.443 | 1.597 | 1.434 | 1.588 | 9,560 | +0.21(+15.38%) |
May 06, 2003 | 1.395 | 1.395 | 1.347 | 1.376 | 6,442 | +0.05(+3.62%) |
May 05, 2003 | 1.251 | 1.347 | 1.251 | 1.328 | 4,468 | +0.00(+0.00%) |
May 02, 2003 | 1.443 | 1.443 | 1.251 | 1.328 | 8,105 | -0.13(-8.61%) |