Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.094 | 2.152 | 2.093 | 2.152 | 3,901 | +0.06(+2.84%) |
Jul 30, 2003 | 1.851 | 2.093 | 1.851 | 2.093 | 6,057 | +0.28(+15.54%) |
Jul 29, 2003 | 1.812 | 1.812 | 1.812 | 1.812 | 2,053 | -0.04(-2.11%) |
Jul 28, 2003 | 1.812 | 1.851 | 1.802 | 1.851 | 5,030 | +0.05(+2.70%) |
Jul 25, 2003 | 1.918 | 1.918 | 1.734 | 1.802 | 7,597 | +0.05(+2.78%) |
Jul 24, 2003 | 1.792 | 1.899 | 1.753 | 1.753 | 11,088 | +0.09(+5.26%) |
Jul 23, 2003 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 1.763 | 1.763 | 1.656 | 1.665 | 6,776 | -0.00(-0.06%) |
Jul 21, 2003 | 1.666 | 1.666 | 1.666 | 1.666 | 102 | -0.14(-7.56%) |
Jul 18, 2003 | 1.627 | 1.948 | 1.627 | 1.803 | 1,848 | +0.15(+8.88%) |
Jul 17, 2003 | 1.782 | 1.927 | 1.656 | 1.656 | 7,803 | +0.00(+0.00%) |
Jul 16, 2003 | 1.714 | 1.841 | 1.656 | 1.656 | 2,053 | -0.13(-7.10%) |
Jul 15, 2003 | 1.792 | 1.792 | 1.782 | 1.782 | 1,232 | -0.16(-8.04%) |
Jul 14, 2003 | 1.938 | 1.949 | 1.899 | 1.938 | 9,445 | +0.04(+2.05%) |
Jul 11, 2003 | 1.734 | 1.948 | 1.724 | 1.899 | 14,682 | +0.10(+5.41%) |
Jul 10, 2003 | 1.821 | 1.821 | 1.753 | 1.802 | 1,540 | -0.02(-1.07%) |
Jul 09, 2003 | 1.801 | 1.821 | 1.714 | 1.821 | 2,156 | +0.10(+5.65%) |
Jul 08, 2003 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.802 | 1.869 | 1.724 | 1.724 | 11,499 | +0.01(+0.57%) |
Jul 03, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 102 | -0.05(-2.76%) |
Jul 02, 2003 | 1.763 | 1.763 | 1.763 | 1.763 | 616 | +0.05(+2.84%) |
Jul 01, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 205 | +0.00(+0.00%) |
Jun 30, 2003 | 1.792 | 1.802 | 1.714 | 1.714 | 7,084 | -0.09(-4.86%) |
Jun 27, 2003 | 1.899 | 1.899 | 1.802 | 1.802 | 2,874 | -0.01(-0.54%) |
Jun 26, 2003 | 1.899 | 1.899 | 1.812 | 1.812 | 2,464 | -0.14(-7.00%) |
Jun 25, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 513 | +0.00(+0.00%) |
Jun 23, 2003 | 1.880 | 1.948 | 1.782 | 1.948 | 7,084 | +0.05(+2.56%) |
Jun 20, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 718 | -0.05(-2.50%) |
Jun 19, 2003 | 1.938 | 1.948 | 1.937 | 1.948 | 2,464 | +0.01(+0.50%) |
Jun 18, 2003 | 1.860 | 1.948 | 1.851 | 1.938 | 2,053 | +0.06(+3.11%) |
Jun 17, 2003 | 1.890 | 1.890 | 1.880 | 1.880 | 1,950 | -0.07(-3.50%) |
Jun 16, 2003 | 2.026 | 2.094 | 1.948 | 1.948 | 5,441 | -0.10(-4.76%) |
Jun 13, 2003 | 2.065 | 2.065 | 2.045 | 2.045 | 4,722 | -0.10(-4.55%) |
Jun 12, 2003 | 2.201 | 2.201 | 2.094 | 2.143 | 7,803 | -0.08(-3.51%) |
Jun 11, 2003 | 2.211 | 2.221 | 2.211 | 2.221 | 3,593 | -0.12(-5.00%) |
Jun 10, 2003 | 2.279 | 2.338 | 2.279 | 2.338 | 410 | +0.14(+6.19%) |
Jun 09, 2003 | 2.240 | 2.240 | 2.201 | 2.201 | 1,437 | +0.00(+0.00%) |
Jun 06, 2003 | 2.211 | 2.211 | 2.201 | 2.201 | 616 | -0.14(-5.83%) |
Jun 05, 2003 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 2.289 | 2.338 | 2.289 | 2.338 | 1,950 | +0.10(+4.35%) |
Jun 03, 2003 | 2.377 | 2.377 | 2.240 | 2.240 | 3,388 | -0.14(-5.74%) |
Jun 02, 2003 | 2.260 | 2.386 | 2.260 | 2.377 | 6,468 | +0.12(+5.17%) |
May 30, 2003 | 2.250 | 2.328 | 2.240 | 2.260 | 6,571 | -0.05(-2.11%) |
May 29, 2003 | 2.406 | 2.406 | 2.221 | 2.308 | 5,852 | -0.66(-22.30%) |
May 28, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 0 | +0.00(+0.00%) |
May 23, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 102 | +0.00(+0.00%) |
May 22, 2003 | 3.019 | 3.019 | 2.971 | 2.971 | 1,540 | -0.05(-1.61%) |
May 21, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 821 | +0.03(+0.98%) |
May 20, 2003 | 3.058 | 3.146 | 2.990 | 2.990 | 2,772 | -0.03(-0.97%) |
May 19, 2003 | 3.058 | 3.058 | 2.776 | 3.019 | 9,445 | -0.10(-3.13%) |
May 16, 2003 | 3.165 | 3.165 | 2.825 | 3.117 | 14,066 | +0.00(+0.00%) |
May 15, 2003 | 3.604 | 3.604 | 3.019 | 3.117 | 16,222 | -0.39(-11.11%) |
May 14, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) |
May 13, 2003 | 3.497 | 3.506 | 3.497 | 3.506 | 1,026 | +0.00(+0.00%) |
May 12, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 3,490 | -0.12(-3.41%) |
May 09, 2003 | 3.691 | 3.740 | 2.795 | 3.630 | 56,058 | -1.00(-21.54%) |
May 08, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 06, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 05, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 02, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |