Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.350 | 2.350 | 2.324 | 2.343 | 157,885 | +0.00(+0.20%) |
Jul 30, 2003 | 2.299 | 2.354 | 2.292 | 2.338 | 42,189 | +0.03(+1.40%) |
Jul 29, 2003 | 2.235 | 2.306 | 2.232 | 2.306 | 41,754 | +0.01(+0.30%) |
Jul 28, 2003 | 2.276 | 2.299 | 2.212 | 2.299 | 33,273 | +0.09(+4.06%) |
Jul 25, 2003 | 2.184 | 2.209 | 2.184 | 2.209 | 8,481 | +0.01(+0.63%) |
Jul 24, 2003 | 2.184 | 2.196 | 2.173 | 2.196 | 62,632 | +0.01(+0.53%) |
Jul 23, 2003 | 2.184 | 2.191 | 2.182 | 2.184 | 68,069 | +0.00(+0.00%) |
Jul 22, 2003 | 2.129 | 2.193 | 2.129 | 2.184 | 87,859 | +0.04(+2.04%) |
Jul 21, 2003 | 2.184 | 2.184 | 2.138 | 2.140 | 14,788 | -0.03(-1.57%) |
Jul 18, 2003 | 2.170 | 2.180 | 2.150 | 2.175 | 17,180 | +0.03(+1.17%) |
Jul 17, 2003 | 2.184 | 2.184 | 2.147 | 2.150 | 21,529 | -0.01(-0.53%) |
Jul 16, 2003 | 2.196 | 2.196 | 2.138 | 2.161 | 14,570 | +0.02(+0.86%) |
Jul 15, 2003 | 2.173 | 2.196 | 2.124 | 2.143 | 27,401 | -0.04(-1.89%) |
Jul 14, 2003 | 2.161 | 2.205 | 2.161 | 2.184 | 102,212 | +0.02(+0.74%) |
Jul 11, 2003 | 2.205 | 2.205 | 2.120 | 2.168 | 32,185 | -0.03(-1.57%) |
Jul 10, 2003 | 2.159 | 2.306 | 2.150 | 2.203 | 41,319 | +0.05(+2.46%) |
Jul 09, 2003 | 2.161 | 2.161 | 2.122 | 2.150 | 28,706 | -0.01(-0.52%) |
Jul 08, 2003 | 2.154 | 2.161 | 2.083 | 2.161 | 28,271 | -0.02(-0.75%) |
Jul 07, 2003 | 2.170 | 2.193 | 2.046 | 2.177 | 94,600 | -0.01(-0.63%) |
Jul 03, 2003 | 2.196 | 2.235 | 2.177 | 2.191 | 17,832 | -0.02(-0.73%) |
Jul 02, 2003 | 2.184 | 2.230 | 2.207 | 2.207 | 9,786 | +0.02(+1.05%) |
Jul 01, 2003 | 2.159 | 2.207 | 2.150 | 2.184 | 145,489 | +0.06(+2.70%) |
Jun 30, 2003 | 2.090 | 2.146 | 2.081 | 2.127 | 406,300 | +0.05(+2.32%) |
Jun 27, 2003 | 2.044 | 2.203 | 2.044 | 2.078 | 358,395 | +0.04(+2.15%) |
Jun 26, 2003 | 1.966 | 2.049 | 1.963 | 2.035 | 179,850 | +0.08(+3.87%) |
Jun 25, 2003 | 1.927 | 1.963 | 1.927 | 1.959 | 193,550 | +0.04(+2.16%) |
Jun 24, 2003 | 1.908 | 1.924 | 1.897 | 1.917 | 192,463 | +0.02(+1.09%) |
Jun 23, 2003 | 1.874 | 1.917 | 1.865 | 1.897 | 50,671 | +0.03(+1.85%) |
Jun 20, 2003 | 1.867 | 1.878 | 1.862 | 1.862 | 90,686 | +0.00(+0.00%) |
Jun 19, 2003 | 1.858 | 1.894 | 1.855 | 1.862 | 144,836 | +0.01(+0.62%) |
Jun 18, 2003 | 1.878 | 1.878 | 1.849 | 1.851 | 254,443 | -0.03(-1.47%) |
Jun 17, 2003 | 1.869 | 1.904 | 1.858 | 1.878 | 87,641 | -0.00(-0.24%) |
Jun 16, 2003 | 1.839 | 1.883 | 1.821 | 1.883 | 233,348 | +0.06(+3.41%) |
Jun 13, 2003 | 1.803 | 1.828 | 1.782 | 1.821 | 156,363 | +0.03(+1.66%) |
Jun 12, 2003 | 1.782 | 1.809 | 1.759 | 1.791 | 71,113 | +0.05(+2.65%) |
Jun 11, 2003 | 1.793 | 1.798 | 1.724 | 1.745 | 104,604 | -0.02(-0.91%) |
Jun 10, 2003 | 1.800 | 1.807 | 1.754 | 1.761 | 115,695 | -0.01(-0.78%) |
Jun 09, 2003 | 1.855 | 1.858 | 1.745 | 1.775 | 161,799 | -0.07(-3.98%) |
Jun 06, 2003 | 1.862 | 1.862 | 1.832 | 1.849 | 50,888 | +0.01(+0.50%) |
Jun 05, 2003 | 1.908 | 1.908 | 1.819 | 1.839 | 200,944 | -0.03(-1.36%) |
Jun 04, 2003 | 1.936 | 1.936 | 1.858 | 1.865 | 86,771 | -0.06(-2.87%) |
Jun 03, 2003 | 1.906 | 1.920 | 1.839 | 1.920 | 253,355 | -0.02(-1.07%) |
Jun 02, 2003 | 1.989 | 2.019 | 1.908 | 1.940 | 114,608 | -0.04(-2.20%) |
May 30, 2003 | 1.920 | 2.009 | 1.920 | 1.984 | 29,576 | +0.09(+4.48%) |
May 29, 2003 | 1.904 | 1.920 | 1.883 | 1.899 | 26,096 | +0.05(+2.61%) |
May 28, 2003 | 1.897 | 1.897 | 1.851 | 1.851 | 32,838 | -0.02(-0.98%) |
May 27, 2003 | 1.830 | 1.871 | 1.828 | 1.869 | 25,661 | +0.03(+1.63%) |
May 23, 2003 | 1.849 | 1.862 | 1.839 | 1.839 | 15,440 | +0.01(+0.38%) |
May 22, 2003 | 1.832 | 1.860 | 1.821 | 1.832 | 124,177 | -0.01(-0.50%) |
May 21, 2003 | 1.844 | 1.844 | 1.816 | 1.842 | 172,456 | -0.00(-0.12%) |
May 20, 2003 | 1.853 | 1.862 | 1.830 | 1.844 | 80,682 | +0.00(+0.12%) |
May 19, 2003 | 1.849 | 1.853 | 1.816 | 1.842 | 30,228 | -0.00(-0.25%) |
May 16, 2003 | 1.894 | 1.894 | 1.844 | 1.846 | 80,030 | -0.02(-1.23%) |
May 15, 2003 | 1.899 | 1.899 | 1.846 | 1.869 | 67,416 | +0.00(+0.12%) |
May 14, 2003 | 1.874 | 1.892 | 1.862 | 1.867 | 120,045 | -0.01(-0.37%) |
May 13, 2003 | 1.867 | 1.885 | 1.842 | 1.874 | 153,535 | -0.00(-0.24%) |
May 12, 2003 | 1.885 | 1.885 | 1.837 | 1.878 | 127,221 | +0.00(+0.12%) |
May 09, 2003 | 1.890 | 1.922 | 1.860 | 1.876 | 145,706 | -0.01(-0.73%) |
May 08, 2003 | 1.897 | 1.908 | 1.885 | 1.890 | 193,333 | -0.01(-0.36%) |
May 07, 2003 | 1.929 | 1.943 | 1.897 | 1.897 | 130,048 | -0.06(-3.28%) |
May 06, 2003 | 1.961 | 2.014 | 1.924 | 1.961 | 54,585 | +0.02(+1.07%) |
May 05, 2003 | 2.035 | 2.069 | 1.888 | 1.940 | 95,253 | -0.12(-5.70%) |
May 02, 2003 | 1.975 | 2.078 | 1.966 | 2.058 | 39,145 | +0.08(+4.07%) |