Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.402 | 2.408 | 2.390 | 2.408 | 79,451 | +0.01(+0.49%) |
Jul 30, 2003 | 2.343 | 2.396 | 2.333 | 2.396 | 103,963 | +0.07(+2.84%) |
Jul 29, 2003 | 2.390 | 2.437 | 2.322 | 2.330 | 116,641 | -0.08(-3.24%) |
Jul 28, 2003 | 2.366 | 2.408 | 2.366 | 2.408 | 59,166 | +0.05(+2.26%) |
Jul 25, 2003 | 2.360 | 2.363 | 2.338 | 2.354 | 32,118 | -0.01(-0.50%) |
Jul 24, 2003 | 2.364 | 2.390 | 2.356 | 2.366 | 94,665 | +0.01(+0.35%) |
Jul 23, 2003 | 2.378 | 2.378 | 2.320 | 2.358 | 57,475 | -0.03(-1.29%) |
Jul 22, 2003 | 2.307 | 2.389 | 2.307 | 2.389 | 46,487 | +0.08(+3.38%) |
Jul 21, 2003 | 2.369 | 2.369 | 2.311 | 2.311 | 245,961 | -0.06(-2.69%) |
Jul 18, 2003 | 2.373 | 2.374 | 2.369 | 2.374 | 21,130 | +0.00(+0.10%) |
Jul 17, 2003 | 2.374 | 2.392 | 2.353 | 2.372 | 113,260 | -0.01(-0.25%) |
Jul 16, 2003 | 2.390 | 2.422 | 2.378 | 2.378 | 42,261 | -0.01(-0.30%) |
Jul 15, 2003 | 2.384 | 2.425 | 2.382 | 2.385 | 63,392 | -0.00(-0.15%) |
Jul 14, 2003 | 2.416 | 2.418 | 2.366 | 2.389 | 180,879 | -0.03(-1.13%) |
Jul 11, 2003 | 2.378 | 2.428 | 2.378 | 2.416 | 84,522 | +0.05(+2.10%) |
Jul 10, 2003 | 2.384 | 2.384 | 2.301 | 2.366 | 107,344 | -0.04(-1.48%) |
Jul 09, 2003 | 2.432 | 2.435 | 2.364 | 2.402 | 171,581 | -0.02(-0.88%) |
Jul 08, 2003 | 2.356 | 2.437 | 2.348 | 2.423 | 254,414 | +0.07(+2.86%) |
Jul 07, 2003 | 2.348 | 2.378 | 2.348 | 2.356 | 263,711 | +0.02(+0.91%) |
Jul 03, 2003 | 2.331 | 2.344 | 2.291 | 2.334 | 103,117 | -0.01(-0.35%) |
Jul 02, 2003 | 2.272 | 2.343 | 2.272 | 2.343 | 107,344 | +0.08(+3.61%) |
Jul 01, 2003 | 2.266 | 2.282 | 2.204 | 2.261 | 163,129 | -0.01(-0.62%) |
Jun 30, 2003 | 2.279 | 2.319 | 2.262 | 2.275 | 132,701 | +0.00(+0.05%) |
Jun 27, 2003 | 2.302 | 2.339 | 2.274 | 2.274 | 79,451 | -0.02(-1.08%) |
Jun 26, 2003 | 2.292 | 2.319 | 2.286 | 2.299 | 72,689 | +0.01(+0.57%) |
Jun 25, 2003 | 2.343 | 2.366 | 2.260 | 2.286 | 484,316 | -0.07(-2.87%) |
Jun 24, 2003 | 2.307 | 2.364 | 2.307 | 2.353 | 409,091 | +0.05(+2.26%) |
Jun 23, 2003 | 2.313 | 2.319 | 2.230 | 2.301 | 229,902 | -0.01(-0.51%) |
Jun 20, 2003 | 2.321 | 2.358 | 2.313 | 2.313 | 96,356 | -0.01(-0.36%) |
Jun 19, 2003 | 2.313 | 2.332 | 2.300 | 2.321 | 454,733 | +0.03(+1.13%) |
Jun 18, 2003 | 2.272 | 2.307 | 2.272 | 2.295 | 65,927 | +0.02(+1.04%) |
Jun 17, 2003 | 2.319 | 2.324 | 2.230 | 2.272 | 273,854 | -0.05(-2.24%) |
Jun 16, 2003 | 2.248 | 2.331 | 2.248 | 2.324 | 204,545 | +0.08(+3.37%) |
Jun 13, 2003 | 2.320 | 2.320 | 2.248 | 2.248 | 51,558 | -0.08(-3.26%) |
Jun 12, 2003 | 2.308 | 2.328 | 2.304 | 2.324 | 63,392 | +0.00(+0.20%) |
Jun 11, 2003 | 2.331 | 2.354 | 2.313 | 2.319 | 89,594 | -0.02(-1.01%) |
Jun 10, 2003 | 2.348 | 2.360 | 2.313 | 2.343 | 139,462 | +0.01(+0.41%) |
Jun 09, 2003 | 2.366 | 2.366 | 2.317 | 2.333 | 2,850,958 | -0.03(-1.40%) |
Jun 06, 2003 | 2.207 | 2.385 | 2.207 | 2.366 | 1,458,865 | +0.15(+6.78%) |
Jun 05, 2003 | 2.141 | 2.216 | 2.118 | 2.216 | 223,140 | +0.06(+2.80%) |
Jun 04, 2003 | 2.100 | 2.158 | 2.100 | 2.156 | 192,712 | +0.07(+3.35%) |
Jun 03, 2003 | 2.136 | 2.136 | 2.079 | 2.086 | 396,412 | -0.06(-2.70%) |
Jun 02, 2003 | 2.159 | 2.159 | 2.144 | 2.144 | 60,011 | -0.01(-0.44%) |
May 30, 2003 | 2.147 | 2.158 | 2.141 | 2.153 | 65,927 | +0.02(+0.89%) |
May 29, 2003 | 2.130 | 2.153 | 2.118 | 2.134 | 216,378 | +0.01(+0.33%) |
May 28, 2003 | 2.052 | 2.128 | 2.052 | 2.127 | 233,283 | +0.09(+4.53%) |
May 27, 2003 | 1.970 | 2.068 | 1.970 | 2.035 | 227,366 | +0.07(+3.30%) |
May 23, 2003 | 1.963 | 1.971 | 1.963 | 1.970 | 64,237 | +0.01(+0.36%) |
May 22, 2003 | 1.964 | 1.989 | 1.958 | 1.963 | 147,069 | -0.00(-0.06%) |
May 21, 2003 | 1.946 | 1.964 | 1.936 | 1.964 | 192,712 | +0.03(+1.47%) |
May 20, 2003 | 1.918 | 1.937 | 1.911 | 1.936 | 386,269 | +0.02(+1.30%) |
May 19, 2003 | 1.988 | 2.008 | 1.905 | 1.911 | 389,650 | -0.07(-3.29%) |
May 16, 2003 | 1.982 | 2.023 | 1.976 | 1.976 | 210,462 | -0.01(-0.30%) |
May 15, 2003 | 2.132 | 2.132 | 1.966 | 1.982 | 370,210 | -0.15(-6.94%) |
May 14, 2003 | 2.130 | 2.141 | 2.128 | 2.130 | 66,773 | -0.03(-1.26%) |
May 13, 2003 | 2.136 | 2.164 | 2.113 | 2.157 | 43,951 | +0.01(+0.39%) |
May 12, 2003 | 2.153 | 2.183 | 2.149 | 2.149 | 35,499 | -0.02(-0.98%) |
May 09, 2003 | 2.157 | 2.188 | 2.153 | 2.170 | 98,891 | +0.02(+0.77%) |
May 08, 2003 | 2.118 | 2.153 | 2.118 | 2.153 | 98,046 | +0.02(+1.00%) |
May 07, 2003 | 2.134 | 2.138 | 2.112 | 2.132 | 75,225 | +0.00(+0.11%) |
May 06, 2003 | 2.086 | 2.141 | 2.086 | 2.130 | 285,687 | +0.03(+1.35%) |
May 05, 2003 | 2.119 | 2.119 | 2.089 | 2.101 | 33,809 | -0.01(-0.28%) |
May 02, 2003 | 2.117 | 2.124 | 2.099 | 2.107 | 51,558 | -0.01(-0.45%) |