Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.568 | 2.572 | 2.550 | 2.550 | 34,626 | -0.00(-0.14%) |
Jul 30, 2003 | 2.568 | 2.568 | 2.540 | 2.554 | 149,765 | -0.01(-0.55%) |
Jul 29, 2003 | 2.600 | 2.600 | 2.522 | 2.568 | 124,992 | -0.01(-0.55%) |
Jul 28, 2003 | 2.579 | 2.604 | 2.565 | 2.582 | 30,403 | +0.00(+0.14%) |
Jul 25, 2003 | 2.604 | 2.604 | 2.579 | 2.579 | 32,937 | -0.04(-1.36%) |
Jul 24, 2003 | 2.622 | 2.622 | 2.593 | 2.614 | 40,256 | +0.01(+0.55%) |
Jul 23, 2003 | 2.575 | 2.600 | 2.561 | 2.600 | 54,895 | +0.02(+0.83%) |
Jul 22, 2003 | 2.561 | 2.593 | 2.547 | 2.579 | 331,341 | -0.02(-0.96%) |
Jul 21, 2003 | 2.664 | 2.685 | 2.600 | 2.604 | 80,512 | -0.06(-2.40%) |
Jul 18, 2003 | 2.696 | 2.696 | 2.668 | 2.668 | 7,882 | -0.03(-1.18%) |
Jul 17, 2003 | 2.725 | 2.725 | 2.643 | 2.700 | 88,676 | +0.01(+0.40%) |
Jul 16, 2003 | 2.629 | 2.689 | 2.629 | 2.689 | 88,113 | +0.06(+2.16%) |
Jul 15, 2003 | 2.771 | 2.792 | 2.618 | 2.632 | 180,168 | -0.13(-4.76%) |
Jul 14, 2003 | 2.788 | 2.788 | 2.760 | 2.764 | 77,979 | -0.04(-1.52%) |
Jul 11, 2003 | 2.820 | 2.831 | 2.792 | 2.806 | 46,731 | +0.00(+0.13%) |
Jul 10, 2003 | 2.735 | 2.803 | 2.735 | 2.803 | 37,441 | +0.07(+2.73%) |
Jul 09, 2003 | 2.735 | 2.767 | 2.725 | 2.728 | 133,437 | -0.01(-0.26%) |
Jul 08, 2003 | 2.707 | 2.735 | 2.707 | 2.735 | 75,445 | +0.03(+1.18%) |
Jul 07, 2003 | 2.693 | 2.732 | 2.693 | 2.703 | 20,550 | +0.01(+0.40%) |
Jul 03, 2003 | 2.693 | 2.714 | 2.689 | 2.693 | 100,218 | -0.04(-1.30%) |
Jul 02, 2003 | 2.707 | 2.732 | 2.682 | 2.728 | 70,941 | +0.02(+0.92%) |
Jul 01, 2003 | 2.707 | 2.707 | 2.636 | 2.703 | 81,920 | +0.03(+1.20%) |
Jun 30, 2003 | 2.710 | 2.710 | 2.671 | 2.671 | 67,281 | -0.04(-1.44%) |
Jun 27, 2003 | 2.728 | 2.764 | 2.710 | 2.710 | 52,924 | -0.05(-1.93%) |
Jun 26, 2003 | 2.739 | 2.767 | 2.717 | 2.764 | 47,857 | +0.05(+1.83%) |
Jun 25, 2003 | 2.742 | 2.785 | 2.703 | 2.714 | 100,781 | -0.07(-2.67%) |
Jun 24, 2003 | 2.806 | 2.806 | 2.753 | 2.788 | 52,080 | +0.04(+1.42%) |
Jun 23, 2003 | 2.685 | 2.781 | 2.685 | 2.749 | 47,294 | +0.03(+1.04%) |
Jun 20, 2003 | 2.771 | 2.771 | 2.717 | 2.721 | 52,361 | -0.03(-1.16%) |
Jun 19, 2003 | 2.693 | 2.757 | 2.689 | 2.753 | 81,920 | +0.03(+1.17%) |
Jun 18, 2003 | 2.725 | 2.735 | 2.689 | 2.721 | 56,302 | +0.00(+0.00%) |
Jun 17, 2003 | 2.689 | 2.732 | 2.689 | 2.721 | 104,441 | +0.00(+0.13%) |
Jun 16, 2003 | 2.728 | 2.732 | 2.685 | 2.717 | 47,012 | +0.01(+0.26%) |
Jun 13, 2003 | 2.707 | 2.735 | 2.703 | 2.710 | 43,353 | -0.00(-0.13%) |
Jun 12, 2003 | 2.760 | 2.760 | 2.707 | 2.714 | 43,353 | -0.05(-1.93%) |
Jun 11, 2003 | 2.671 | 2.767 | 2.671 | 2.767 | 99,655 | +0.07(+2.50%) |
Jun 10, 2003 | 2.661 | 2.700 | 2.661 | 2.700 | 65,592 | +0.06(+2.43%) |
Jun 09, 2003 | 2.693 | 2.693 | 2.625 | 2.636 | 128,933 | -0.09(-3.39%) |
Jun 06, 2003 | 2.710 | 2.746 | 2.710 | 2.728 | 52,361 | +0.01(+0.39%) |
Jun 05, 2003 | 2.717 | 2.717 | 2.671 | 2.717 | 37,722 | +0.02(+0.66%) |
Jun 04, 2003 | 2.714 | 2.714 | 2.668 | 2.700 | 32,937 | -0.01(-0.26%) |
Jun 03, 2003 | 2.639 | 2.707 | 2.639 | 2.707 | 55,739 | +0.03(+1.20%) |
Jun 02, 2003 | 2.636 | 2.678 | 2.614 | 2.675 | 90,647 | +0.05(+1.89%) |
May 30, 2003 | 2.639 | 2.639 | 2.614 | 2.625 | 32,655 | -0.00(-0.14%) |
May 29, 2003 | 2.614 | 2.639 | 2.604 | 2.629 | 66,437 | -0.01(-0.40%) |
May 28, 2003 | 2.611 | 2.664 | 2.586 | 2.639 | 112,605 | +0.04(+1.36%) |
May 27, 2003 | 2.597 | 2.611 | 2.579 | 2.604 | 57,991 | +0.00(+0.14%) |
May 23, 2003 | 2.586 | 2.600 | 2.582 | 2.600 | 38,285 | +0.01(+0.27%) |
May 22, 2003 | 2.593 | 2.622 | 2.582 | 2.593 | 44,197 | -0.03(-1.08%) |
May 21, 2003 | 2.607 | 2.622 | 2.593 | 2.622 | 39,693 | +0.01(+0.27%) |
May 20, 2003 | 2.586 | 2.618 | 2.586 | 2.614 | 14,920 | +0.00(+0.14%) |
May 19, 2003 | 2.593 | 2.618 | 2.582 | 2.611 | 18,579 | -0.00(-0.14%) |
May 16, 2003 | 2.614 | 2.618 | 2.582 | 2.614 | 44,479 | +0.00(+0.14%) |
May 15, 2003 | 2.607 | 2.618 | 2.593 | 2.611 | 26,180 | +0.01(+0.41%) |
May 14, 2003 | 2.593 | 2.600 | 2.593 | 2.600 | 10,979 | +0.02(+0.83%) |
May 13, 2003 | 2.586 | 2.597 | 2.579 | 2.579 | 49,264 | -0.01(-0.55%) |
May 12, 2003 | 2.611 | 2.611 | 2.590 | 2.593 | 31,529 | +0.01(+0.41%) |
May 09, 2003 | 2.604 | 2.604 | 2.582 | 2.582 | 43,071 | -0.01(-0.41%) |
May 08, 2003 | 2.611 | 2.611 | 2.582 | 2.593 | 28,151 | +0.00(+0.00%) |
May 07, 2003 | 2.622 | 2.622 | 2.582 | 2.593 | 38,567 | -0.03(-1.22%) |
May 06, 2003 | 2.625 | 2.625 | 2.582 | 2.625 | 49,546 | +0.02(+0.96%) |
May 05, 2003 | 2.600 | 2.625 | 2.593 | 2.600 | 57,428 | -0.02(-0.81%) |
May 02, 2003 | 2.590 | 2.625 | 2.582 | 2.622 | 58,273 | +0.04(+1.51%) |