Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.085 | 2.133 | 2.070 | 2.096 | 21,342,496 | +0.03(+1.27%) |
Jul 30, 2003 | 2.120 | 2.122 | 2.059 | 2.070 | 12,101,326 | -0.05(-2.38%) |
Jul 29, 2003 | 2.109 | 2.170 | 2.072 | 2.120 | 27,401,606 | +0.04(+1.79%) |
Jul 28, 2003 | 2.102 | 2.102 | 2.048 | 2.083 | 14,392,099 | -0.01(-0.31%) |
Jul 25, 2003 | 2.026 | 2.089 | 2.015 | 2.089 | 6,997,884 | +0.07(+3.36%) |
Jul 24, 2003 | 2.054 | 2.085 | 2.008 | 2.021 | 9,315,140 | -0.03(-1.28%) |
Jul 23, 2003 | 2.109 | 2.122 | 2.039 | 2.048 | 10,443,404 | -0.07(-3.11%) |
Jul 22, 2003 | 2.109 | 2.127 | 2.065 | 2.113 | 9,080,903 | +0.01(+0.52%) |
Jul 21, 2003 | 2.129 | 2.146 | 2.081 | 2.102 | 9,341,166 | -0.01(-0.62%) |
Jul 18, 2003 | 2.092 | 2.127 | 2.087 | 2.116 | 8,905,568 | +0.03(+1.58%) |
Jul 17, 2003 | 2.048 | 2.102 | 2.021 | 2.083 | 10,500,936 | +0.03(+1.39%) |
Jul 16, 2003 | 2.057 | 2.083 | 2.032 | 2.054 | 10,353,910 | +0.01(+0.32%) |
Jul 15, 2003 | 2.131 | 2.140 | 2.048 | 2.048 | 9,481,343 | -0.08(-3.91%) |
Jul 14, 2003 | 2.120 | 2.142 | 2.083 | 2.131 | 13,419,536 | +0.04(+1.67%) |
Jul 11, 2003 | 2.092 | 2.120 | 2.061 | 2.096 | 7,632,561 | +0.02(+0.74%) |
Jul 10, 2003 | 2.157 | 2.157 | 2.048 | 2.081 | 16,635,385 | -0.08(-3.55%) |
Jul 09, 2003 | 2.092 | 2.177 | 2.092 | 2.157 | 22,629,658 | +0.08(+3.68%) |
Jul 08, 2003 | 2.094 | 2.102 | 2.046 | 2.081 | 21,247,524 | -0.04(-1.66%) |
Jul 07, 2003 | 2.146 | 2.159 | 2.085 | 2.116 | 23,020,052 | -0.07(-3.30%) |
Jul 03, 2003 | 2.173 | 2.210 | 2.131 | 2.188 | 18,942,596 | +0.02(+0.71%) |
Jul 02, 2003 | 2.201 | 2.212 | 2.162 | 2.173 | 14,227,266 | -0.02(-0.90%) |
Jul 01, 2003 | 2.201 | 2.212 | 2.162 | 2.192 | 22,449,300 | -0.02(-0.89%) |
Jun 30, 2003 | 2.254 | 2.267 | 2.188 | 2.212 | 23,823,672 | -0.04(-1.85%) |
Jun 27, 2003 | 2.300 | 2.300 | 2.245 | 2.254 | 11,507,743 | -0.04(-1.63%) |
Jun 26, 2003 | 2.348 | 2.376 | 2.262 | 2.291 | 17,177,372 | -0.04(-1.60%) |
Jun 25, 2003 | 2.225 | 2.361 | 2.223 | 2.328 | 28,577,358 | +0.12(+5.46%) |
Jun 24, 2003 | 2.201 | 2.245 | 2.201 | 2.208 | 9,588,645 | +0.02(+0.70%) |
Jun 23, 2003 | 2.221 | 2.234 | 2.168 | 2.192 | 13,770,207 | -0.01(-0.30%) |
Jun 20, 2003 | 2.234 | 2.267 | 2.192 | 2.199 | 9,709,644 | -0.04(-1.95%) |
Jun 19, 2003 | 2.216 | 2.278 | 2.194 | 2.243 | 25,243,248 | +0.01(+0.59%) |
Jun 18, 2003 | 2.201 | 2.238 | 2.168 | 2.230 | 18,736,668 | +0.02(+0.99%) |
Jun 17, 2003 | 2.278 | 2.278 | 2.190 | 2.208 | 21,136,112 | -0.07(-2.89%) |
Jun 16, 2003 | 2.319 | 2.321 | 2.251 | 2.273 | 14,746,422 | -0.02(-1.05%) |
Jun 13, 2003 | 2.431 | 2.431 | 2.293 | 2.297 | 20,278,156 | -0.07(-2.96%) |
Jun 12, 2003 | 2.497 | 2.508 | 2.330 | 2.367 | 17,369,602 | -0.09(-3.48%) |
Jun 11, 2003 | 2.348 | 2.466 | 2.335 | 2.453 | 20,116,520 | +0.13(+5.76%) |
Jun 10, 2003 | 2.311 | 2.350 | 2.291 | 2.319 | 12,380,767 | +0.02(+0.67%) |
Jun 09, 2003 | 2.376 | 2.383 | 2.289 | 2.304 | 17,281,020 | -0.04(-1.77%) |
Jun 06, 2003 | 2.387 | 2.400 | 2.313 | 2.346 | 10,593,169 | +0.00(+0.09%) |
Jun 05, 2003 | 2.348 | 2.370 | 2.306 | 2.343 | 11,071,688 | -0.02(-0.65%) |
Jun 04, 2003 | 2.308 | 2.407 | 2.308 | 2.359 | 17,406,130 | +0.07(+2.87%) |
Jun 03, 2003 | 2.348 | 2.354 | 2.291 | 2.293 | 14,553,279 | -0.01(-0.38%) |
Jun 02, 2003 | 2.289 | 2.343 | 2.280 | 2.302 | 12,389,442 | +0.07(+2.94%) |
May 30, 2003 | 2.175 | 2.276 | 2.175 | 2.236 | 16,239,054 | +0.07(+3.13%) |
May 29, 2003 | 2.157 | 2.186 | 2.153 | 2.168 | 15,054,172 | -0.03(-1.39%) |
May 28, 2003 | 2.289 | 2.291 | 2.199 | 2.199 | 17,129,886 | -0.06(-2.62%) |
May 27, 2003 | 2.271 | 2.286 | 2.243 | 2.258 | 19,198,750 | -0.01(-0.58%) |
May 23, 2003 | 2.295 | 2.311 | 2.249 | 2.271 | 15,988,837 | -0.01(-0.29%) |
May 22, 2003 | 2.265 | 2.311 | 2.230 | 2.278 | 26,628,580 | +0.05(+2.36%) |
May 21, 2003 | 2.144 | 2.247 | 2.133 | 2.225 | 22,620,070 | +0.08(+3.78%) |
May 20, 2003 | 2.168 | 2.175 | 2.116 | 2.144 | 9,568,097 | -0.01(-0.61%) |
May 19, 2003 | 2.133 | 2.175 | 2.133 | 2.157 | 13,470,676 | +0.02(+1.13%) |
May 16, 2003 | 2.113 | 2.179 | 2.102 | 2.133 | 23,626,420 | -0.04(-1.62%) |
May 15, 2003 | 2.179 | 2.184 | 2.146 | 2.168 | 24,545,104 | +0.04(+2.06%) |
May 14, 2003 | 2.074 | 2.124 | 2.052 | 2.124 | 24,761,990 | +0.07(+3.30%) |
May 13, 2003 | 2.004 | 2.059 | 1.610 | 2.057 | 21,133,830 | +0.07(+3.41%) |
May 12, 2003 | 1.969 | 2.028 | 1.967 | 1.989 | 26,724,008 | +0.02(+0.89%) |
May 09, 2003 | 1.925 | 1.971 | 1.916 | 1.971 | 12,464,325 | +0.06(+3.33%) |
May 08, 2003 | 1.925 | 1.927 | 1.908 | 1.908 | 13,207,673 | -0.01(-0.57%) |
May 07, 2003 | 1.905 | 1.932 | 1.892 | 1.919 | 13,558,800 | +0.02(+0.92%) |
May 06, 2003 | 1.890 | 1.916 | 1.881 | 1.901 | 13,511,770 | +0.04(+2.00%) |
May 05, 2003 | 1.857 | 1.908 | 1.855 | 1.864 | 20,537,964 | +0.04(+1.92%) |
May 02, 2003 | 1.807 | 1.833 | 1.794 | 1.829 | 8,628,410 | +0.03(+1.83%) |