Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.747 | 2.814 | 2.697 | 2.697 | 156,794 | -0.03(-1.07%) |
Jul 30, 2003 | 2.747 | 2.789 | 2.681 | 2.726 | 108,414 | +0.02(+0.62%) |
Jul 29, 2003 | 2.739 | 2.781 | 2.672 | 2.710 | 268,083 | -0.05(-1.67%) |
Jul 28, 2003 | 2.597 | 2.756 | 2.593 | 2.756 | 1,021,080 | +0.14(+5.26%) |
Jul 25, 2003 | 2.610 | 2.630 | 2.580 | 2.618 | 133,163 | +0.03(+1.13%) |
Jul 24, 2003 | 2.622 | 2.693 | 2.580 | 2.589 | 262,654 | -0.04(-1.59%) |
Jul 23, 2003 | 2.639 | 2.639 | 2.568 | 2.630 | 297,143 | +0.01(+0.32%) |
Jul 22, 2003 | 2.610 | 2.626 | 2.580 | 2.622 | 217,947 | +0.02(+0.64%) |
Jul 21, 2003 | 2.639 | 2.639 | 2.555 | 2.605 | 534,410 | -0.02(-0.64%) |
Jul 18, 2003 | 2.593 | 2.630 | 2.559 | 2.622 | 174,677 | +0.03(+0.96%) |
Jul 17, 2003 | 2.639 | 2.672 | 2.597 | 2.597 | 163,819 | -0.05(-1.89%) |
Jul 16, 2003 | 2.647 | 2.647 | 2.589 | 2.647 | 105,860 | +0.00(+0.16%) |
Jul 15, 2003 | 2.722 | 2.722 | 2.614 | 2.643 | 105,700 | -0.07(-2.62%) |
Jul 14, 2003 | 2.714 | 2.735 | 2.676 | 2.714 | 496,409 | +0.00(+0.15%) |
Jul 11, 2003 | 2.693 | 2.777 | 2.693 | 2.710 | 238,704 | -0.00(-0.15%) |
Jul 10, 2003 | 2.735 | 2.793 | 2.660 | 2.714 | 356,220 | -0.01(-0.31%) |
Jul 09, 2003 | 2.626 | 2.735 | 2.497 | 2.722 | 700,785 | +0.09(+3.49%) |
Jul 08, 2003 | 2.718 | 2.718 | 2.610 | 2.630 | 223,216 | -0.09(-3.23%) |
Jul 07, 2003 | 2.789 | 2.797 | 2.697 | 2.718 | 223,536 | -0.04(-1.36%) |
Jul 03, 2003 | 2.726 | 2.756 | 2.655 | 2.756 | 248,763 | +0.02(+0.76%) |
Jul 02, 2003 | 2.681 | 2.735 | 2.605 | 2.735 | 286,445 | +0.04(+1.55%) |
Jul 01, 2003 | 2.622 | 2.722 | 2.568 | 2.693 | 284,369 | +0.08(+2.87%) |
Jun 30, 2003 | 2.718 | 2.781 | 2.618 | 2.618 | 377,456 | -0.10(-3.69%) |
Jun 27, 2003 | 2.722 | 2.818 | 2.710 | 2.718 | 298,260 | -0.02(-0.61%) |
Jun 26, 2003 | 2.777 | 2.835 | 2.714 | 2.735 | 242,536 | -0.04(-1.36%) |
Jun 25, 2003 | 2.747 | 2.806 | 2.735 | 2.772 | 451,542 | +0.03(+0.91%) |
Jun 24, 2003 | 2.756 | 2.781 | 2.672 | 2.747 | 357,178 | -0.02(-0.60%) |
Jun 23, 2003 | 2.835 | 2.835 | 2.756 | 2.764 | 207,409 | -0.06(-2.07%) |
Jun 20, 2003 | 2.814 | 2.889 | 2.797 | 2.823 | 279,579 | +0.02(+0.60%) |
Jun 19, 2003 | 2.797 | 2.868 | 2.797 | 2.806 | 294,588 | -0.01(-0.44%) |
Jun 18, 2003 | 2.881 | 2.893 | 2.797 | 2.818 | 316,942 | -0.07(-2.46%) |
Jun 17, 2003 | 2.985 | 2.985 | 2.864 | 2.889 | 535,049 | -0.06(-2.12%) |
Jun 16, 2003 | 2.998 | 3.044 | 2.944 | 2.952 | 488,585 | -0.02(-0.70%) |
Jun 13, 2003 | 3.052 | 3.056 | 2.956 | 2.973 | 781,418 | -0.08(-2.47%) |
Jun 12, 2003 | 3.090 | 3.102 | 2.981 | 3.048 | 750,921 | +0.02(+0.69%) |
Jun 11, 2003 | 2.860 | 3.069 | 2.848 | 3.027 | 1,128,058 | +0.21(+7.41%) |
Jun 10, 2003 | 2.818 | 2.827 | 2.789 | 2.818 | 294,428 | +0.02(+0.75%) |
Jun 09, 2003 | 2.777 | 2.818 | 2.756 | 2.797 | 308,799 | +0.02(+0.60%) |
Jun 06, 2003 | 2.772 | 2.839 | 2.747 | 2.781 | 910,430 | +0.05(+1.83%) |
Jun 05, 2003 | 2.706 | 2.756 | 2.693 | 2.731 | 372,666 | +0.02(+0.62%) |
Jun 04, 2003 | 2.735 | 2.789 | 2.693 | 2.714 | 362,926 | +0.01(+0.31%) |
Jun 03, 2003 | 2.651 | 2.735 | 2.639 | 2.706 | 691,364 | +0.07(+2.53%) |
Jun 02, 2003 | 2.526 | 2.676 | 2.505 | 2.639 | 732,240 | +0.13(+5.33%) |
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,794 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.443 | 2.455 | 306,563 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.418 | 2.472 | 166,055 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,393 | +0.03(+1.35%) |
May 23, 2003 | 2.443 | 2.484 | 2.422 | 2.468 | 97,238 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,585 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,686 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.347 | 107,137 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.372 | 2.401 | 289,000 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,005 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.468 | 189,526 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,621 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,763 | +0.04(+1.55%) |
May 12, 2003 | 2.443 | 2.463 | 2.363 | 2.422 | 314,706 | -0.04(-1.53%) |
May 09, 2003 | 2.493 | 2.497 | 2.422 | 2.459 | 125,978 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.514 | 2.472 | 2.472 | 130,289 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,712 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.514 | 181,064 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,623 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.610 | 2.530 | 2.601 | 370,111 | +0.06(+2.47%) |