Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.741 | 2.808 | 2.691 | 2.691 | 157,152 | -0.03(-1.07%) |
Jul 30, 2003 | 2.741 | 2.783 | 2.674 | 2.720 | 108,662 | +0.02(+0.62%) |
Jul 29, 2003 | 2.733 | 2.774 | 2.666 | 2.704 | 268,695 | -0.05(-1.67%) |
Jul 28, 2003 | 2.591 | 2.749 | 2.587 | 2.749 | 1,023,411 | +0.14(+5.26%) |
Jul 25, 2003 | 2.604 | 2.624 | 2.574 | 2.612 | 133,467 | +0.03(+1.13%) |
Jul 24, 2003 | 2.616 | 2.687 | 2.574 | 2.583 | 263,254 | -0.04(-1.59%) |
Jul 23, 2003 | 2.633 | 2.633 | 2.562 | 2.624 | 297,821 | +0.01(+0.32%) |
Jul 22, 2003 | 2.604 | 2.620 | 2.574 | 2.616 | 218,445 | +0.02(+0.64%) |
Jul 21, 2003 | 2.633 | 2.633 | 2.549 | 2.599 | 535,630 | -0.02(-0.64%) |
Jul 18, 2003 | 2.587 | 2.624 | 2.554 | 2.616 | 175,076 | +0.02(+0.96%) |
Jul 17, 2003 | 2.633 | 2.666 | 2.591 | 2.591 | 164,193 | -0.05(-1.89%) |
Jul 16, 2003 | 2.641 | 2.641 | 2.583 | 2.641 | 106,101 | +0.00(+0.16%) |
Jul 15, 2003 | 2.716 | 2.716 | 2.608 | 2.637 | 105,941 | -0.07(-2.62%) |
Jul 14, 2003 | 2.708 | 2.729 | 2.670 | 2.708 | 497,542 | +0.00(+0.15%) |
Jul 11, 2003 | 2.687 | 2.770 | 2.687 | 2.704 | 239,249 | -0.00(-0.15%) |
Jul 10, 2003 | 2.729 | 2.787 | 2.654 | 2.708 | 357,033 | -0.01(-0.31%) |
Jul 09, 2003 | 2.620 | 2.729 | 2.491 | 2.716 | 702,384 | +0.09(+3.49%) |
Jul 08, 2003 | 2.712 | 2.712 | 2.604 | 2.624 | 223,726 | -0.09(-3.23%) |
Jul 07, 2003 | 2.783 | 2.791 | 2.691 | 2.712 | 224,046 | -0.04(-1.36%) |
Jul 03, 2003 | 2.720 | 2.749 | 2.649 | 2.749 | 249,331 | +0.02(+0.76%) |
Jul 02, 2003 | 2.674 | 2.729 | 2.599 | 2.729 | 287,099 | +0.04(+1.55%) |
Jul 01, 2003 | 2.616 | 2.716 | 2.562 | 2.687 | 285,018 | +0.07(+2.87%) |
Jun 30, 2003 | 2.712 | 2.774 | 2.612 | 2.612 | 378,318 | -0.10(-3.69%) |
Jun 27, 2003 | 2.716 | 2.812 | 2.704 | 2.712 | 298,941 | -0.02(-0.61%) |
Jun 26, 2003 | 2.770 | 2.829 | 2.708 | 2.729 | 243,090 | -0.04(-1.36%) |
Jun 25, 2003 | 2.741 | 2.799 | 2.729 | 2.766 | 452,573 | +0.02(+0.91%) |
Jun 24, 2003 | 2.749 | 2.774 | 2.666 | 2.741 | 357,993 | -0.02(-0.60%) |
Jun 23, 2003 | 2.829 | 2.829 | 2.749 | 2.758 | 207,882 | -0.06(-2.07%) |
Jun 20, 2003 | 2.808 | 2.883 | 2.791 | 2.816 | 280,217 | +0.02(+0.60%) |
Jun 19, 2003 | 2.791 | 2.862 | 2.791 | 2.799 | 295,260 | -0.01(-0.44%) |
Jun 18, 2003 | 2.874 | 2.887 | 2.791 | 2.812 | 317,665 | -0.07(-2.46%) |
Jun 17, 2003 | 2.979 | 2.979 | 2.858 | 2.883 | 536,270 | -0.06(-2.12%) |
Jun 16, 2003 | 2.991 | 3.037 | 2.937 | 2.945 | 489,700 | -0.02(-0.70%) |
Jun 13, 2003 | 3.045 | 3.049 | 2.949 | 2.966 | 783,201 | -0.07(-2.47%) |
Jun 12, 2003 | 3.083 | 3.095 | 2.974 | 3.041 | 752,635 | +0.02(+0.69%) |
Jun 11, 2003 | 2.854 | 3.062 | 2.841 | 3.020 | 1,130,633 | +0.21(+7.41%) |
Jun 10, 2003 | 2.812 | 2.820 | 2.783 | 2.812 | 295,100 | +0.02(+0.75%) |
Jun 09, 2003 | 2.770 | 2.812 | 2.749 | 2.791 | 309,503 | +0.02(+0.60%) |
Jun 06, 2003 | 2.766 | 2.833 | 2.741 | 2.774 | 912,508 | +0.05(+1.83%) |
Jun 05, 2003 | 2.699 | 2.749 | 2.687 | 2.724 | 373,517 | +0.02(+0.62%) |
Jun 04, 2003 | 2.729 | 2.783 | 2.687 | 2.708 | 363,755 | +0.01(+0.31%) |
Jun 03, 2003 | 2.645 | 2.729 | 2.633 | 2.699 | 692,942 | +0.07(+2.53%) |
Jun 02, 2003 | 2.520 | 2.670 | 2.499 | 2.633 | 733,911 | +0.13(+5.33%) |
May 30, 2003 | 2.479 | 2.520 | 2.449 | 2.499 | 427,768 | +0.05(+2.04%) |
May 29, 2003 | 2.458 | 2.499 | 2.437 | 2.449 | 307,263 | -0.02(-0.68%) |
May 28, 2003 | 2.466 | 2.479 | 2.412 | 2.466 | 166,434 | -0.03(-1.17%) |
May 27, 2003 | 2.458 | 2.520 | 2.458 | 2.495 | 234,928 | +0.03(+1.35%) |
May 23, 2003 | 2.437 | 2.479 | 2.416 | 2.462 | 97,460 | +0.00(+0.17%) |
May 22, 2003 | 2.449 | 2.499 | 2.408 | 2.458 | 200,041 | -0.01(-0.51%) |
May 21, 2003 | 2.333 | 2.491 | 2.333 | 2.470 | 190,119 | +0.13(+5.52%) |
May 20, 2003 | 2.408 | 2.408 | 2.337 | 2.341 | 107,382 | -0.05(-2.26%) |
May 19, 2003 | 2.375 | 2.449 | 2.366 | 2.395 | 289,659 | -0.01(-0.52%) |
May 16, 2003 | 2.433 | 2.445 | 2.400 | 2.408 | 171,395 | -0.05(-2.20%) |
May 15, 2003 | 2.441 | 2.479 | 2.387 | 2.462 | 189,959 | +0.01(+0.51%) |
May 14, 2003 | 2.474 | 2.474 | 2.425 | 2.449 | 260,213 | -0.00(-0.17%) |
May 13, 2003 | 2.395 | 2.466 | 2.362 | 2.454 | 249,331 | +0.04(+1.55%) |
May 12, 2003 | 2.437 | 2.458 | 2.358 | 2.416 | 315,425 | -0.04(-1.53%) |
May 09, 2003 | 2.487 | 2.491 | 2.416 | 2.454 | 126,266 | -0.01(-0.51%) |
May 08, 2003 | 2.479 | 2.508 | 2.466 | 2.466 | 130,586 | -0.05(-1.82%) |
May 07, 2003 | 2.570 | 2.570 | 2.441 | 2.512 | 235,248 | +0.00(+0.17%) |
May 06, 2003 | 2.562 | 2.570 | 2.499 | 2.508 | 181,477 | -0.04(-1.63%) |
May 05, 2003 | 2.591 | 2.595 | 2.499 | 2.549 | 355,433 | -0.05(-1.77%) |
May 02, 2003 | 2.545 | 2.604 | 2.524 | 2.595 | 370,956 | +0.06(+2.47%) |