Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.096 | 3.111 | 3.041 | 3.065 | 79,576 | +0.02(+0.77%) |
Jul 30, 2003 | 2.995 | 3.104 | 2.979 | 3.041 | 52,451 | +0.01(+0.23%) |
Jul 29, 2003 | 3.065 | 3.111 | 3.034 | 3.034 | 46,023 | -0.01(-0.23%) |
Jul 28, 2003 | 3.018 | 3.073 | 3.018 | 3.041 | 32,524 | +0.02(+0.77%) |
Jul 25, 2003 | 3.073 | 3.073 | 3.003 | 3.018 | 23,525 | -0.02(-0.51%) |
Jul 24, 2003 | 3.073 | 3.073 | 3.034 | 3.034 | 25,197 | -0.01(-0.26%) |
Jul 23, 2003 | 3.034 | 3.042 | 2.971 | 3.041 | 15,298 | +0.01(+0.26%) |
Jul 22, 2003 | 2.948 | 3.073 | 2.917 | 3.034 | 59,136 | +0.10(+3.45%) |
Jul 21, 2003 | 2.870 | 2.933 | 2.768 | 2.933 | 15,941 | +0.20(+7.41%) |
Jul 18, 2003 | 2.715 | 2.754 | 2.645 | 2.730 | 10,156 | +0.04(+1.42%) |
Jul 17, 2003 | 2.785 | 2.785 | 2.528 | 2.692 | 6,556 | -0.05(-1.70%) |
Jul 16, 2003 | 2.878 | 2.886 | 2.631 | 2.739 | 32,910 | -0.19(-6.38%) |
Jul 15, 2003 | 2.878 | 2.956 | 2.878 | 2.926 | 6,942 | +0.01(+0.29%) |
Jul 14, 2003 | 2.956 | 2.995 | 2.878 | 2.917 | 24,811 | +0.03(+1.08%) |
Jul 11, 2003 | 2.878 | 2.886 | 2.878 | 2.886 | 2,699 | -0.07(-2.37%) |
Jul 10, 2003 | 2.979 | 2.979 | 2.878 | 2.956 | 15,555 | +0.10(+3.54%) |
Jul 09, 2003 | 2.878 | 2.917 | 2.691 | 2.855 | 16,712 | -0.06(-2.13%) |
Jul 08, 2003 | 2.917 | 2.956 | 2.917 | 2.917 | 25,582 | +0.00(+0.00%) |
Jul 07, 2003 | 3.034 | 3.034 | 2.917 | 2.917 | 17,740 | -0.08(-2.60%) |
Jul 03, 2003 | 2.917 | 3.034 | 2.684 | 2.995 | 31,496 | +0.04(+1.32%) |
Jul 02, 2003 | 2.878 | 2.956 | 2.878 | 2.956 | 24,940 | +0.05(+1.60%) |
Jul 01, 2003 | 2.901 | 2.995 | 2.901 | 2.909 | 13,498 | -0.05(-1.84%) |
Jun 30, 2003 | 3.010 | 3.010 | 2.964 | 2.964 | 514 | -0.07(-2.31%) |
Jun 27, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 128 | +0.07(+2.39%) |
Jun 26, 2003 | 2.995 | 3.034 | 2.909 | 2.963 | 9,127 | -0.00(-0.03%) |
Jun 25, 2003 | 2.909 | 2.964 | 2.909 | 2.964 | 9,256 | +0.05(+1.60%) |
Jun 24, 2003 | 3.034 | 3.065 | 2.808 | 2.917 | 20,054 | -0.12(-3.85%) |
Jun 23, 2003 | 2.761 | 3.111 | 2.761 | 3.034 | 28,025 | +0.04(+1.30%) |
Jun 20, 2003 | 2.684 | 2.995 | 2.684 | 2.995 | 17,612 | +0.26(+9.69%) |
Jun 19, 2003 | 2.660 | 2.793 | 2.660 | 2.730 | 11,698 | +0.05(+1.74%) |
Jun 18, 2003 | 2.699 | 2.723 | 2.684 | 2.684 | 4,756 | -0.04(-1.43%) |
Jun 17, 2003 | 2.621 | 2.777 | 2.575 | 2.723 | 27,639 | +0.03(+1.16%) |
Jun 16, 2003 | 2.629 | 2.723 | 2.614 | 2.691 | 33,810 | +0.06(+2.40%) |
Jun 13, 2003 | 2.497 | 2.645 | 2.497 | 2.628 | 5,013 | +0.14(+5.59%) |
Jun 12, 2003 | 2.489 | 2.645 | 2.489 | 2.489 | 15,169 | -0.15(-5.60%) |
Jun 11, 2003 | 2.450 | 2.637 | 2.450 | 2.637 | 17,226 | +0.07(+2.73%) |
Jun 10, 2003 | 2.474 | 2.567 | 2.474 | 2.567 | 6,299 | -0.03(-1.17%) |
Jun 09, 2003 | 2.481 | 2.597 | 2.505 | 2.597 | 6,684 | +0.12(+4.67%) |
Jun 06, 2003 | 2.427 | 2.481 | 2.427 | 2.481 | 5,656 | +0.01(+0.31%) |
Jun 05, 2003 | 2.497 | 2.520 | 2.411 | 2.474 | 22,368 | -0.04(-1.55%) |
Jun 04, 2003 | 2.528 | 2.528 | 2.497 | 2.513 | 6,170 | -0.01(-0.31%) |
Jun 03, 2003 | 2.528 | 2.551 | 2.520 | 2.520 | 5,785 | +0.03(+1.25%) |
Jun 02, 2003 | 2.551 | 2.598 | 2.450 | 2.489 | 22,368 | -0.05(-1.84%) |
May 30, 2003 | 2.536 | 2.536 | 2.536 | 2.536 | 2,056 | +0.01(+0.31%) |
May 29, 2003 | 2.590 | 2.606 | 2.528 | 2.528 | 19,797 | -0.03(-1.25%) |
May 28, 2003 | 2.590 | 2.637 | 2.450 | 2.560 | 56,308 | +0.01(+0.34%) |
May 27, 2003 | 2.559 | 2.637 | 2.551 | 2.551 | 27,382 | +0.00(+0.00%) |
May 23, 2003 | 2.528 | 2.559 | 2.497 | 2.551 | 29,568 | +0.06(+2.50%) |
May 22, 2003 | 2.513 | 2.528 | 2.411 | 2.489 | 29,311 | -0.01(-0.31%) |
May 21, 2003 | 2.442 | 2.544 | 2.435 | 2.497 | 11,955 | +0.08(+3.22%) |
May 20, 2003 | 2.474 | 2.474 | 2.419 | 2.419 | 2,956 | -0.04(-1.58%) |
May 19, 2003 | 2.474 | 2.505 | 2.450 | 2.458 | 38,181 | -0.01(-0.32%) |
May 16, 2003 | 2.481 | 2.528 | 2.458 | 2.466 | 15,812 | -0.02(-0.94%) |
May 15, 2003 | 2.520 | 2.520 | 2.481 | 2.489 | 11,313 | -0.05(-2.14%) |
May 14, 2003 | 2.450 | 2.544 | 2.450 | 2.544 | 10,156 | +0.05(+1.87%) |
May 13, 2003 | 2.528 | 2.528 | 2.481 | 2.497 | 15,169 | +0.02(+0.63%) |
May 12, 2003 | 2.637 | 2.637 | 2.481 | 2.481 | 15,426 | +0.00(+0.00%) |
May 09, 2003 | 2.637 | 2.637 | 2.466 | 2.481 | 23,011 | -0.17(-6.45%) |
May 08, 2003 | 2.645 | 2.668 | 2.645 | 2.653 | 4,242 | +0.10(+3.96%) |
May 07, 2003 | 2.528 | 2.660 | 2.474 | 2.551 | 14,269 | -0.09(-3.53%) |
May 06, 2003 | 2.598 | 2.645 | 2.583 | 2.645 | 4,370 | +0.02(+0.59%) |
May 05, 2003 | 2.660 | 2.676 | 2.621 | 2.629 | 36,895 | -0.09(-3.43%) |