Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.315 | 2.594 | 2.130 | 2.524 | 440,481 | +0.22(+9.40%) |
Jul 30, 2003 | 2.292 | 2.439 | 2.052 | 2.308 | 1,241,898 | +0.09(+4.20%) |
Jul 29, 2003 | 2.021 | 2.284 | 2.021 | 2.215 | 373,977 | +0.16(+7.92%) |
Jul 28, 2003 | 2.029 | 2.091 | 2.021 | 2.052 | 206,617 | +0.01(+0.38%) |
Jul 25, 2003 | 2.106 | 2.106 | 2.029 | 2.044 | 103,695 | -0.06(-2.94%) |
Jul 24, 2003 | 2.099 | 2.168 | 2.091 | 2.106 | 323,872 | +0.02(+0.74%) |
Jul 23, 2003 | 2.006 | 2.102 | 2.006 | 2.091 | 106,020 | +0.04(+1.89%) |
Jul 22, 2003 | 2.068 | 2.091 | 1.975 | 2.052 | 609,391 | +0.07(+3.52%) |
Jul 21, 2003 | 2.083 | 2.083 | 1.936 | 1.982 | 143,082 | -0.07(-3.40%) |
Jul 18, 2003 | 1.975 | 2.083 | 1.975 | 2.052 | 193,445 | +0.00(+0.00%) |
Jul 17, 2003 | 1.982 | 2.083 | 1.951 | 2.052 | 281,903 | +0.01(+0.38%) |
Jul 16, 2003 | 2.106 | 2.168 | 1.975 | 2.044 | 327,229 | -0.10(-4.69%) |
Jul 15, 2003 | 2.013 | 2.168 | 1.944 | 2.145 | 423,694 | +0.14(+6.95%) |
Jul 14, 2003 | 1.913 | 2.029 | 1.913 | 2.006 | 268,344 | +0.06(+3.19%) |
Jul 11, 2003 | 1.828 | 1.975 | 1.828 | 1.944 | 120,741 | -0.01(-0.40%) |
Jul 10, 2003 | 1.936 | 2.021 | 1.882 | 1.951 | 346,083 | -0.05(-2.33%) |
Jul 09, 2003 | 1.859 | 2.013 | 1.851 | 1.998 | 431,054 | +0.19(+10.73%) |
Jul 08, 2003 | 1.781 | 1.975 | 1.781 | 1.804 | 446,292 | +0.05(+3.10%) |
Jul 07, 2003 | 1.804 | 1.851 | 1.696 | 1.750 | 328,779 | -0.05(-2.59%) |
Jul 03, 2003 | 1.673 | 1.820 | 1.595 | 1.797 | 114,801 | +0.01(+0.43%) |
Jul 02, 2003 | 1.665 | 1.812 | 1.665 | 1.789 | 579,561 | +0.12(+7.44%) |
Jul 01, 2003 | 1.618 | 1.704 | 1.587 | 1.665 | 593,895 | +0.08(+4.88%) |
Jun 30, 2003 | 1.626 | 1.773 | 1.471 | 1.587 | 2,479,663 | -0.05(-3.30%) |
Jun 27, 2003 | 1.766 | 1.766 | 1.618 | 1.642 | 219,272 | -0.09(-4.93%) |
Jun 26, 2003 | 1.773 | 1.797 | 1.680 | 1.727 | 133,526 | +0.02(+1.36%) |
Jun 25, 2003 | 1.688 | 1.758 | 1.688 | 1.704 | 127,586 | +0.01(+0.46%) |
Jun 24, 2003 | 1.719 | 1.781 | 1.626 | 1.696 | 137,529 | -0.07(-3.95%) |
Jun 23, 2003 | 1.820 | 1.820 | 1.680 | 1.766 | 237,093 | +0.01(+0.44%) |
Jun 20, 2003 | 1.665 | 1.781 | 1.626 | 1.758 | 264,599 | +0.02(+0.89%) |
Jun 19, 2003 | 1.626 | 1.742 | 1.626 | 1.742 | 243,420 | +0.00(+0.00%) |
Jun 18, 2003 | 1.804 | 1.804 | 1.649 | 1.742 | 304,631 | -0.09(-4.66%) |
Jun 17, 2003 | 1.913 | 1.913 | 1.781 | 1.828 | 193,187 | -0.03(-1.67%) |
Jun 16, 2003 | 1.820 | 1.936 | 1.742 | 1.859 | 263,307 | -0.03(-1.64%) |
Jun 13, 2003 | 1.920 | 1.944 | 1.843 | 1.889 | 284,227 | -0.06(-3.17%) |
Jun 12, 2003 | 1.936 | 2.006 | 1.913 | 1.951 | 396,575 | -0.01(-0.40%) |
Jun 11, 2003 | 1.866 | 1.975 | 1.851 | 1.959 | 375,914 | +0.05(+2.85%) |
Jun 10, 2003 | 1.859 | 1.928 | 1.797 | 1.905 | 208,683 | +0.06(+3.36%) |
Jun 09, 2003 | 1.866 | 1.866 | 1.742 | 1.843 | 220,951 | +0.03(+1.71%) |
Jun 06, 2003 | 1.820 | 1.936 | 1.781 | 1.812 | 231,798 | +0.00(+0.00%) |
Jun 05, 2003 | 1.843 | 1.859 | 1.742 | 1.812 | 140,628 | +0.03(+1.74%) |
Jun 04, 2003 | 1.626 | 1.897 | 1.626 | 1.781 | 358,351 | +0.06(+3.60%) |
Jun 03, 2003 | 1.649 | 1.781 | 1.634 | 1.719 | 183,630 | -0.01(-0.45%) |
Jun 02, 2003 | 1.704 | 1.866 | 1.649 | 1.727 | 505,695 | +0.07(+4.21%) |
May 30, 2003 | 1.688 | 1.696 | 1.634 | 1.657 | 210,749 | +0.05(+2.88%) |
May 29, 2003 | 1.649 | 1.673 | 1.595 | 1.611 | 152,638 | -0.04(-2.35%) |
May 28, 2003 | 1.649 | 1.696 | 1.595 | 1.649 | 243,549 | +0.01(+0.47%) |
May 27, 2003 | 1.510 | 1.704 | 1.471 | 1.642 | 669,439 | +0.13(+8.72%) |
May 23, 2003 | 1.456 | 1.556 | 1.417 | 1.510 | 347,762 | +0.05(+3.72%) |
May 22, 2003 | 1.456 | 1.502 | 1.409 | 1.456 | 200,676 | +0.00(+0.00%) |
May 21, 2003 | 1.440 | 1.510 | 1.433 | 1.456 | 108,086 | +0.00(+0.00%) |
May 20, 2003 | 1.479 | 1.487 | 1.440 | 1.456 | 69,087 | -0.02(-1.05%) |
May 19, 2003 | 1.541 | 1.541 | 1.471 | 1.471 | 118,675 | -0.02(-1.04%) |
May 16, 2003 | 1.448 | 1.572 | 1.409 | 1.487 | 312,637 | -0.01(-0.52%) |
May 15, 2003 | 1.533 | 1.611 | 1.471 | 1.495 | 214,236 | -0.05(-3.50%) |
May 14, 2003 | 1.556 | 1.603 | 1.510 | 1.549 | 63,405 | -0.02(-1.48%) |
May 13, 2003 | 1.564 | 1.587 | 1.510 | 1.572 | 162,452 | -0.02(-0.98%) |
May 12, 2003 | 1.603 | 1.642 | 1.510 | 1.587 | 231,798 | -0.08(-4.65%) |
May 09, 2003 | 1.758 | 1.758 | 1.618 | 1.665 | 155,866 | +0.00(+0.00%) |
May 08, 2003 | 1.665 | 1.696 | 1.618 | 1.665 | 102,792 | -0.02(-1.38%) |
May 07, 2003 | 1.688 | 1.727 | 1.665 | 1.688 | 83,034 | +0.00(+0.00%) |
May 06, 2003 | 1.696 | 1.742 | 1.665 | 1.688 | 123,970 | +0.02(+1.40%) |
May 05, 2003 | 1.587 | 1.696 | 1.587 | 1.665 | 147,989 | +0.04(+2.38%) |