Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.434 | 3.498 | 3.358 | 3.446 | 63,356 | +0.07(+2.08%) |
Jul 30, 2003 | 3.446 | 3.492 | 3.370 | 3.375 | 73,459 | -0.05(-1.37%) |
Jul 29, 2003 | 3.405 | 3.463 | 3.224 | 3.422 | 122,090 | +0.06(+1.91%) |
Jul 28, 2003 | 3.037 | 3.358 | 3.008 | 3.358 | 360,620 | +0.53(+18.80%) |
Jul 25, 2003 | 2.774 | 2.862 | 2.721 | 2.827 | 46,918 | +0.09(+3.42%) |
Jul 24, 2003 | 2.885 | 2.914 | 2.669 | 2.733 | 62,158 | -0.13(-4.68%) |
Jul 23, 2003 | 2.809 | 2.885 | 2.803 | 2.867 | 34,246 | +0.06(+2.08%) |
Jul 22, 2003 | 2.716 | 2.920 | 2.716 | 2.809 | 118,836 | +0.09(+3.44%) |
Jul 21, 2003 | 2.698 | 2.733 | 2.476 | 2.716 | 125,343 | +0.08(+2.88%) |
Jul 18, 2003 | 2.827 | 2.879 | 2.599 | 2.640 | 39,555 | -0.19(-6.61%) |
Jul 17, 2003 | 2.920 | 2.996 | 2.745 | 2.827 | 82,706 | -0.12(-3.97%) |
Jul 16, 2003 | 2.914 | 3.031 | 2.885 | 2.943 | 184,762 | +0.09(+3.28%) |
Jul 15, 2003 | 2.628 | 2.902 | 2.628 | 2.850 | 230,482 | +0.36(+14.29%) |
Jul 14, 2003 | 2.190 | 2.494 | 2.190 | 2.494 | 147,261 | +0.30(+13.56%) |
Jul 11, 2003 | 2.207 | 2.207 | 2.184 | 2.196 | 9,931 | -0.01(-0.26%) |
Jul 10, 2003 | 2.231 | 2.260 | 2.178 | 2.202 | 40,240 | -0.04(-1.57%) |
Jul 09, 2003 | 2.202 | 2.237 | 2.161 | 2.237 | 81,336 | +0.05(+2.41%) |
Jul 08, 2003 | 2.073 | 2.190 | 2.062 | 2.184 | 42,637 | +0.12(+5.95%) |
Jul 07, 2003 | 2.137 | 2.155 | 2.038 | 2.062 | 85,788 | -0.02(-0.84%) |
Jul 03, 2003 | 2.102 | 2.108 | 2.073 | 2.079 | 21,918 | +0.04(+1.71%) |
Jul 02, 2003 | 2.021 | 2.102 | 1.991 | 2.044 | 61,815 | +0.02(+0.86%) |
Jul 01, 2003 | 2.015 | 2.032 | 1.904 | 2.026 | 64,384 | +0.04(+2.06%) |
Jun 30, 2003 | 1.933 | 2.102 | 1.904 | 1.986 | 434,936 | +0.11(+5.92%) |
Jun 27, 2003 | 2.044 | 2.108 | 1.869 | 1.875 | 136,645 | -0.18(-8.55%) |
Jun 26, 2003 | 2.219 | 2.219 | 1.927 | 2.050 | 54,281 | -0.20(-8.83%) |
Jun 25, 2003 | 2.231 | 2.260 | 2.167 | 2.248 | 43,836 | +0.02(+0.79%) |
Jun 24, 2003 | 2.406 | 2.406 | 2.132 | 2.231 | 74,487 | -0.13(-5.68%) |
Jun 23, 2003 | 2.447 | 2.453 | 2.248 | 2.365 | 79,110 | -0.08(-3.34%) |
Jun 20, 2003 | 2.482 | 2.540 | 2.441 | 2.447 | 35,274 | -0.04(-1.64%) |
Jun 19, 2003 | 2.540 | 2.610 | 2.441 | 2.488 | 43,151 | -0.01(-0.47%) |
Jun 18, 2003 | 2.476 | 2.716 | 2.470 | 2.499 | 131,337 | +0.08(+3.38%) |
Jun 17, 2003 | 2.336 | 2.424 | 2.307 | 2.418 | 52,911 | +0.08(+3.50%) |
Jun 16, 2003 | 2.143 | 2.336 | 2.143 | 2.336 | 88,014 | +0.19(+8.99%) |
Jun 13, 2003 | 2.143 | 2.149 | 2.015 | 2.143 | 62,329 | +0.01(+0.27%) |
Jun 12, 2003 | 2.132 | 2.137 | 2.073 | 2.137 | 21,233 | +0.00(+0.00%) |
Jun 11, 2003 | 2.132 | 2.137 | 2.102 | 2.137 | 18,493 | +0.01(+0.27%) |
Jun 10, 2003 | 2.132 | 2.137 | 2.114 | 2.132 | 30,822 | +0.00(+0.00%) |
Jun 09, 2003 | 2.079 | 2.137 | 2.021 | 2.132 | 35,103 | +0.02(+0.83%) |
Jun 06, 2003 | 2.132 | 2.149 | 2.097 | 2.114 | 26,027 | -0.04(-1.90%) |
Jun 05, 2003 | 2.102 | 2.155 | 2.085 | 2.155 | 7,534 | +0.01(+0.54%) |
Jun 04, 2003 | 1.986 | 2.184 | 1.986 | 2.143 | 53,254 | +0.12(+5.76%) |
Jun 03, 2003 | 2.073 | 2.073 | 1.927 | 2.026 | 42,466 | -0.05(-2.25%) |
Jun 02, 2003 | 2.161 | 2.161 | 2.044 | 2.073 | 52,569 | -0.09(-4.05%) |
May 30, 2003 | 2.161 | 2.161 | 2.102 | 2.161 | 23,630 | +0.00(+0.00%) |
May 29, 2003 | 2.155 | 2.161 | 2.132 | 2.161 | 16,267 | -0.02(-0.80%) |
May 28, 2003 | 2.120 | 2.278 | 2.079 | 2.178 | 59,760 | +0.08(+3.61%) |
May 27, 2003 | 1.991 | 2.120 | 1.933 | 2.102 | 55,993 | +0.09(+4.65%) |
May 23, 2003 | 2.038 | 2.038 | 1.997 | 2.009 | 14,897 | -0.03(-1.43%) |
May 22, 2003 | 2.015 | 2.038 | 1.956 | 2.038 | 57,021 | +0.01(+0.29%) |
May 21, 2003 | 1.956 | 2.032 | 1.956 | 2.032 | 28,082 | +0.07(+3.57%) |
May 20, 2003 | 1.974 | 1.974 | 1.898 | 1.962 | 29,281 | -0.01(-0.59%) |
May 19, 2003 | 2.026 | 2.026 | 1.869 | 1.974 | 101,028 | -0.05(-2.59%) |
May 16, 2003 | 2.120 | 2.120 | 1.991 | 2.026 | 51,884 | -0.09(-4.14%) |
May 15, 2003 | 2.231 | 2.231 | 1.986 | 2.114 | 65,411 | -0.06(-2.69%) |
May 14, 2003 | 2.219 | 2.248 | 2.085 | 2.172 | 85,274 | -0.02(-0.80%) |
May 13, 2003 | 2.295 | 2.295 | 2.102 | 2.190 | 169,351 | -0.11(-4.58%) |
May 12, 2003 | 2.044 | 2.459 | 2.044 | 2.295 | 510,622 | +0.25(+12.29%) |
May 09, 2003 | 1.810 | 2.044 | 1.781 | 2.044 | 181,680 | +0.20(+10.76%) |
May 08, 2003 | 1.910 | 1.910 | 1.816 | 1.845 | 66,781 | -0.09(-4.53%) |
May 07, 2003 | 1.968 | 1.986 | 1.810 | 1.933 | 229,625 | -0.07(-3.50%) |
May 06, 2003 | 2.044 | 2.102 | 1.956 | 2.003 | 129,967 | -0.04(-2.00%) |
May 05, 2003 | 1.986 | 2.190 | 1.956 | 2.044 | 605,143 | +0.23(+12.90%) |
May 02, 2003 | 1.518 | 1.956 | 1.513 | 1.810 | 601,034 | +0.44(+32.48%) |