Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.450 | 3.600 | 3.440 | 3.570 | 29,800 | +0.14(+4.08%) |
Jul 30, 2003 | 3.290 | 3.450 | 3.290 | 3.430 | 18,200 | +0.13(+3.94%) |
Jul 29, 2003 | 3.390 | 3.390 | 3.220 | 3.300 | 23,300 | +0.00(+0.00%) |
Jul 28, 2003 | 3.400 | 3.500 | 3.250 | 3.300 | 43,100 | -0.05(-1.49%) |
Jul 25, 2003 | 3.310 | 3.410 | 3.310 | 3.350 | 29,800 | +0.05(+1.52%) |
Jul 24, 2003 | 3.340 | 3.360 | 3.250 | 3.300 | 11,700 | -0.01(-0.30%) |
Jul 23, 2003 | 3.250 | 3.340 | 3.250 | 3.310 | 51,500 | +0.07(+2.16%) |
Jul 22, 2003 | 3.250 | 3.260 | 3.200 | 3.240 | 16,400 | +0.04(+1.25%) |
Jul 21, 2003 | 3.240 | 3.250 | 3.150 | 3.200 | 19,200 | +0.06(+1.91%) |
Jul 18, 2003 | 2.900 | 3.150 | 2.890 | 3.140 | 47,800 | +0.24(+8.28%) |
Jul 17, 2003 | 3.050 | 3.050 | 2.800 | 2.900 | 35,700 | -0.12(-3.97%) |
Jul 16, 2003 | 3.000 | 3.050 | 2.900 | 3.020 | 32,400 | -0.07(-2.27%) |
Jul 15, 2003 | 3.280 | 3.280 | 2.900 | 3.090 | 101,600 | -0.15(-4.63%) |
Jul 14, 2003 | 3.200 | 3.400 | 3.050 | 3.240 | 133,300 | +0.24(+8.00%) |
Jul 11, 2003 | 2.500 | 3.050 | 2.500 | 3.000 | 454,000 | +0.56(+22.95%) |
Jul 10, 2003 | 2.400 | 2.440 | 2.390 | 2.440 | 30,000 | +0.14(+6.09%) |
Jul 09, 2003 | 2.260 | 2.300 | 2.260 | 2.300 | 12,400 | +0.05(+2.22%) |
Jul 08, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 1,700 | -0.01(-0.44%) |
Jul 07, 2003 | 2.240 | 2.330 | 2.240 | 2.260 | 24,600 | +0.02(+0.89%) |
Jul 03, 2003 | 2.300 | 2.300 | 2.240 | 2.240 | 5,000 | -0.11(-4.68%) |
Jul 02, 2003 | 2.310 | 2.350 | 2.310 | 2.350 | 22,500 | +0.03(+1.29%) |
Jul 01, 2003 | 2.250 | 2.360 | 2.250 | 2.320 | 39,800 | +0.07(+3.11%) |
Jun 30, 2003 | 2.200 | 2.320 | 2.200 | 2.250 | 84,600 | +0.06(+2.74%) |
Jun 27, 2003 | 2.150 | 2.220 | 2.150 | 2.190 | 6,300 | -0.01(-0.45%) |
Jun 26, 2003 | 2.210 | 2.220 | 2.160 | 2.200 | 6,200 | -0.01(-0.45%) |
Jun 25, 2003 | 2.250 | 2.250 | 2.110 | 2.210 | 19,200 | -0.04(-1.78%) |
Jun 24, 2003 | 2.250 | 2.280 | 2.250 | 2.250 | 12,100 | +0.01(+0.45%) |
Jun 23, 2003 | 2.250 | 2.310 | 2.220 | 2.240 | 13,600 | +0.01(+0.45%) |
Jun 20, 2003 | 2.330 | 2.330 | 2.200 | 2.230 | 16,600 | -0.02(-0.89%) |
Jun 19, 2003 | 2.350 | 2.350 | 2.250 | 2.250 | 5,300 | -0.10(-4.26%) |
Jun 18, 2003 | 2.400 | 2.400 | 2.350 | 2.350 | 9,700 | -0.04(-1.67%) |
Jun 17, 2003 | 2.400 | 2.450 | 2.350 | 2.390 | 48,100 | +0.14(+6.22%) |
Jun 16, 2003 | 2.180 | 2.330 | 2.180 | 2.250 | 23,800 | +0.11(+5.14%) |
Jun 13, 2003 | 2.160 | 2.160 | 2.110 | 2.140 | 34,000 | -0.12(-5.31%) |
Jun 12, 2003 | 2.250 | 2.340 | 2.250 | 2.260 | 4,600 | +0.01(+0.44%) |
Jun 11, 2003 | 2.290 | 2.300 | 2.240 | 2.250 | 12,600 | -0.04(-1.75%) |
Jun 10, 2003 | 2.330 | 2.340 | 2.250 | 2.290 | 10,600 | +0.00(+0.00%) |
Jun 09, 2003 | 2.320 | 2.330 | 2.270 | 2.290 | 28,500 | -0.03(-1.29%) |
Jun 06, 2003 | 2.300 | 2.330 | 2.270 | 2.320 | 44,200 | +0.03(+1.31%) |
Jun 05, 2003 | 2.280 | 2.300 | 2.240 | 2.290 | 43,200 | +0.05(+2.23%) |
Jun 04, 2003 | 2.210 | 2.270 | 2.210 | 2.240 | 22,900 | +0.07(+3.23%) |
Jun 03, 2003 | 2.190 | 2.280 | 2.160 | 2.170 | 36,800 | +0.01(+0.46%) |
Jun 02, 2003 | 2.100 | 2.170 | 2.000 | 2.160 | 112,900 | +0.06(+2.86%) |
May 30, 2003 | 2.090 | 2.180 | 2.090 | 2.100 | 22,800 | -0.04(-1.87%) |
May 29, 2003 | 2.110 | 2.280 | 2.100 | 2.140 | 11,200 | -0.02(-0.93%) |
May 28, 2003 | 2.320 | 2.320 | 2.140 | 2.160 | 21,200 | -0.16(-6.90%) |
May 27, 2003 | 2.050 | 2.350 | 2.050 | 2.320 | 50,500 | +0.20(+9.43%) |
May 23, 2003 | 2.250 | 2.290 | 2.100 | 2.120 | 51,100 | -0.13(-5.78%) |
May 22, 2003 | 2.290 | 2.290 | 2.250 | 2.250 | 11,900 | -0.02(-0.88%) |
May 21, 2003 | 2.250 | 2.300 | 2.250 | 2.270 | 18,800 | +0.00(+0.00%) |
May 20, 2003 | 2.310 | 2.320 | 2.260 | 2.270 | 6,300 | -0.03(-1.30%) |
May 19, 2003 | 2.470 | 2.480 | 2.300 | 2.300 | 29,200 | -0.07(-2.95%) |
May 16, 2003 | 2.340 | 2.380 | 2.300 | 2.370 | 58,900 | +0.06(+2.60%) |
May 15, 2003 | 2.120 | 2.310 | 2.120 | 2.310 | 65,200 | +0.17(+7.94%) |
May 14, 2003 | 2.150 | 2.160 | 2.050 | 2.140 | 16,600 | -0.02(-0.93%) |
May 13, 2003 | 2.150 | 2.190 | 2.040 | 2.160 | 54,100 | -0.04(-1.82%) |
May 12, 2003 | 2.230 | 2.370 | 2.200 | 2.200 | 36,900 | -0.03(-1.35%) |
May 09, 2003 | 2.230 | 2.350 | 2.200 | 2.230 | 35,800 | +0.00(+0.00%) |
May 08, 2003 | 2.340 | 2.340 | 2.100 | 2.230 | 40,000 | -0.06(-2.62%) |
May 07, 2003 | 2.350 | 2.380 | 2.270 | 2.290 | 34,000 | -0.09(-3.78%) |
May 06, 2003 | 2.460 | 2.460 | 2.350 | 2.380 | 41,300 | +0.00(+0.00%) |
May 05, 2003 | 2.380 | 2.450 | 2.360 | 2.380 | 31,400 | -0.01(-0.42%) |
May 02, 2003 | 2.490 | 2.490 | 2.380 | 2.390 | 53,700 | -0.05(-2.05%) |