Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.874 | 2.874 | 2.856 | 2.856 | 1,400 | -0.06(-1.96%) |
Jul 30, 2003 | 2.863 | 2.963 | 2.841 | 2.913 | 13,726 | +0.00(+0.12%) |
Jul 29, 2003 | 2.913 | 2.913 | 2.909 | 2.909 | 8,404 | -0.04(-1.21%) |
Jul 28, 2003 | 2.991 | 2.991 | 2.891 | 2.945 | 11,205 | -0.05(-1.55%) |
Jul 25, 2003 | 2.856 | 2.991 | 2.841 | 2.991 | 11,485 | +0.10(+3.46%) |
Jul 24, 2003 | 2.841 | 2.895 | 2.841 | 2.891 | 7,563 | +0.04(+1.25%) |
Jul 23, 2003 | 2.877 | 2.877 | 2.856 | 2.856 | 5,602 | -0.07(-2.44%) |
Jul 22, 2003 | 2.927 | 2.927 | 2.927 | 2.927 | 2,241 | +0.02(+0.61%) |
Jul 21, 2003 | 2.874 | 2.927 | 2.856 | 2.909 | 5,042 | +0.02(+0.62%) |
Jul 18, 2003 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 2.927 | 2.927 | 2.856 | 2.891 | 22,411 | -0.04(-1.34%) |
Jul 16, 2003 | 2.895 | 2.945 | 2.891 | 2.931 | 7,283 | +0.00(+0.12%) |
Jul 15, 2003 | 2.927 | 2.927 | 2.891 | 2.927 | 7,003 | +0.00(+0.00%) |
Jul 14, 2003 | 2.841 | 2.927 | 2.841 | 2.927 | 10,365 | +0.05(+1.86%) |
Jul 11, 2003 | 2.874 | 2.874 | 2.874 | 2.874 | 2,241 | +0.02(+0.63%) |
Jul 10, 2003 | 2.827 | 2.856 | 2.824 | 2.856 | 6,163 | -0.00(-0.12%) |
Jul 09, 2003 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 2.820 | 2.859 | 2.820 | 2.859 | 2,521 | -0.01(-0.50%) |
Jul 03, 2003 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.891 | 2.891 | 2.813 | 2.874 | 10,365 | +0.02(+0.63%) |
Jul 01, 2003 | 2.838 | 2.856 | 2.838 | 2.856 | 12,326 | +0.05(+1.91%) |
Jun 30, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 2.788 | 2.802 | 2.766 | 2.802 | 9,804 | +0.00(+0.13%) |
Jun 26, 2003 | 2.791 | 2.799 | 2.784 | 2.799 | 3,081 | +0.03(+1.16%) |
Jun 25, 2003 | 2.745 | 2.766 | 2.745 | 2.766 | 5,322 | +0.05(+1.97%) |
Jun 24, 2003 | 2.709 | 2.731 | 2.709 | 2.713 | 7,843 | +0.02(+0.66%) |
Jun 23, 2003 | 2.681 | 2.695 | 2.659 | 2.695 | 1,960 | +0.00(+0.00%) |
Jun 20, 2003 | 2.642 | 2.766 | 2.642 | 2.695 | 36,418 | +0.04(+1.48%) |
Jun 19, 2003 | 2.624 | 2.677 | 2.624 | 2.656 | 29,694 | +0.01(+0.54%) |
Jun 18, 2003 | 2.695 | 2.713 | 2.609 | 2.642 | 68,353 | -0.07(-2.63%) |
Jun 17, 2003 | 2.820 | 2.820 | 2.713 | 2.713 | 24,652 | -0.18(-6.17%) |
Jun 16, 2003 | 2.838 | 2.891 | 2.838 | 2.891 | 5,322 | +0.04(+1.25%) |
Jun 13, 2003 | 2.891 | 2.891 | 2.856 | 2.856 | 5,602 | -0.05(-1.84%) |
Jun 12, 2003 | 2.909 | 2.909 | 2.891 | 2.909 | 59,109 | +0.00(+0.00%) |
Jun 11, 2003 | 2.909 | 2.924 | 2.909 | 2.909 | 36,137 | -0.02(-0.61%) |
Jun 10, 2003 | 2.909 | 2.927 | 2.906 | 2.927 | 7,563 | +0.02(+0.61%) |
Jun 09, 2003 | 2.945 | 2.945 | 2.909 | 2.909 | 24,932 | -0.07(-2.40%) |
Jun 06, 2003 | 2.963 | 2.981 | 2.945 | 2.981 | 34,737 | +0.04(+1.21%) |
Jun 05, 2003 | 2.888 | 2.945 | 2.888 | 2.945 | 19,609 | +0.09(+3.12%) |
Jun 04, 2003 | 2.820 | 2.856 | 2.820 | 2.856 | 14,006 | +0.04(+1.39%) |
Jun 03, 2003 | 2.774 | 2.816 | 2.774 | 2.816 | 4,762 | +0.05(+1.81%) |
Jun 02, 2003 | 2.713 | 2.802 | 2.713 | 2.766 | 34,176 | +0.06(+2.38%) |
May 30, 2003 | 2.699 | 2.702 | 2.699 | 2.702 | 5,602 | +0.01(+0.26%) |
May 29, 2003 | 2.695 | 2.695 | 2.695 | 2.695 | 280 | +0.02(+0.67%) |
May 28, 2003 | 2.645 | 2.677 | 2.645 | 2.677 | 7,003 | +0.04(+1.35%) |
May 27, 2003 | 2.642 | 2.645 | 2.606 | 2.642 | 11,485 | +0.04(+1.37%) |
May 23, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 1,400 | -0.02(-0.68%) |
May 22, 2003 | 2.606 | 2.642 | 2.574 | 2.624 | 15,967 | +0.00(+0.00%) |
May 21, 2003 | 2.642 | 2.642 | 2.624 | 2.624 | 6,723 | -0.05(-2.00%) |
May 20, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 280 | +0.00(+0.00%) |
May 19, 2003 | 2.681 | 2.749 | 2.663 | 2.677 | 25,212 | -0.04(-1.32%) |
May 16, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.734 | 2.734 | 2.713 | 2.713 | 3,921 | -0.04(-1.30%) |
May 14, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 2,521 | +0.02(+0.65%) |
May 13, 2003 | 2.759 | 2.759 | 2.731 | 2.731 | 7,283 | +0.02(+0.66%) |
May 12, 2003 | 2.731 | 2.781 | 2.713 | 2.713 | 27,733 | +0.00(+0.00%) |
May 09, 2003 | 2.695 | 2.713 | 2.684 | 2.713 | 11,765 | +0.03(+1.20%) |
May 08, 2003 | 2.681 | 2.681 | 2.677 | 2.681 | 4,482 | +0.00(+0.13%) |
May 07, 2003 | 2.659 | 2.677 | 2.656 | 2.677 | 9,244 | +0.05(+1.90%) |
May 06, 2003 | 2.534 | 2.627 | 2.531 | 2.627 | 36,978 | +0.10(+3.81%) |
May 05, 2003 | 2.552 | 2.556 | 2.531 | 2.531 | 43,981 | -0.02(-0.84%) |
May 02, 2003 | 2.531 | 2.552 | 2.499 | 2.552 | 7,283 | +0.05(+2.14%) |