Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | +0.08(+4.30%) |
Jul 30, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 1,700 | +0.01(+0.54%) |
Jul 29, 2003 | 1.930 | 1.930 | 1.850 | 1.850 | 9,800 | +0.00(+0.00%) |
Jul 28, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 58,400 | +0.00(+0.00%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.850 | 1.850 | 1.810 | 1.850 | 2,500 | +0.00(+0.00%) |
Jul 23, 2003 | 1.800 | 1.850 | 1.800 | 1.850 | 3,400 | +0.10(+5.71%) |
Jul 22, 2003 | 1.810 | 1.810 | 1.750 | 1.750 | 1,500 | -0.10(-5.41%) |
Jul 21, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.03(-1.60%) |
Jul 18, 2003 | 2.050 | 2.050 | 1.850 | 1.880 | 6,800 | -0.22(-10.48%) |
Jul 17, 2003 | 2.150 | 2.150 | 2.100 | 2.100 | 3,900 | -0.10(-4.55%) |
Jul 16, 2003 | 2.150 | 2.220 | 2.150 | 2.200 | 3,200 | -0.05(-2.22%) |
Jul 15, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 2,000 | -0.02(-0.88%) |
Jul 14, 2003 | 2.250 | 2.270 | 2.250 | 2.270 | 2,300 | +0.02(+0.89%) |
Jul 11, 2003 | 2.250 | 2.290 | 2.250 | 2.250 | 5,000 | +0.00(+0.00%) |
Jul 10, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | -0.04(-1.75%) |
Jul 09, 2003 | 2.150 | 2.490 | 2.150 | 2.290 | 24,600 | +0.11(+5.05%) |
Jul 08, 2003 | 2.050 | 2.200 | 2.000 | 2.180 | 6,500 | +0.13(+6.34%) |
Jul 07, 2003 | 1.970 | 2.050 | 1.950 | 2.050 | 4,600 | +0.06(+3.02%) |
Jul 03, 2003 | 1.980 | 1.990 | 1.980 | 1.990 | 2,700 | +0.00(+0.00%) |
Jul 02, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.950 | 1.990 | 1.950 | 1.990 | 700 | -0.02(-1.00%) |
Jun 30, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 | -0.01(-0.50%) |
Jun 27, 2003 | 1.960 | 2.020 | 1.960 | 2.020 | 5,800 | +0.06(+3.06%) |
Jun 26, 2003 | 1.930 | 1.960 | 1.930 | 1.960 | 1,200 | +0.03(+1.55%) |
Jun 25, 2003 | 1.870 | 1.930 | 1.870 | 1.930 | 400 | -0.03(-1.53%) |
Jun 24, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 4,300 | -0.03(-1.51%) |
Jun 23, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 1.910 | 1.990 | 1.890 | 1.990 | 12,300 | +0.09(+4.74%) |
Jun 19, 2003 | 2.000 | 2.000 | 1.900 | 1.900 | 7,800 | -0.18(-8.65%) |
Jun 18, 2003 | 1.900 | 2.080 | 1.900 | 2.080 | 3,500 | +0.03(+1.46%) |
Jun 17, 2003 | 2.050 | 2.050 | 1.900 | 2.050 | 8,000 | -0.05(-2.38%) |
Jun 16, 2003 | 2.200 | 2.200 | 2.050 | 2.100 | 9,400 | -0.12(-5.41%) |
Jun 13, 2003 | 2.280 | 2.280 | 2.150 | 2.220 | 7,500 | -0.07(-3.06%) |
Jun 12, 2003 | 2.600 | 2.650 | 2.100 | 2.290 | 59,600 | -0.21(-8.40%) |
Jun 11, 2003 | 1.800 | 2.500 | 1.800 | 2.500 | 77,800 | +0.75(+42.86%) |
Jun 10, 2003 | 1.700 | 1.750 | 1.680 | 1.750 | 142,300 | +0.10(+6.06%) |
Jun 09, 2003 | 1.710 | 1.710 | 1.640 | 1.650 | 24,800 | +0.00(+0.00%) |
Jun 06, 2003 | 1.600 | 1.700 | 1.520 | 1.650 | 9,300 | +0.05(+3.12%) |
Jun 05, 2003 | 1.520 | 1.600 | 1.520 | 1.600 | 800 | +0.00(+0.00%) |
Jun 04, 2003 | 1.550 | 1.600 | 1.550 | 1.600 | 3,100 | +0.05(+3.23%) |
Jun 03, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 5,800 | +0.00(+0.00%) |
Jun 02, 2003 | 1.540 | 1.550 | 1.540 | 1.550 | 2,400 | +0.01(+0.65%) |
May 30, 2003 | 1.550 | 1.550 | 1.520 | 1.540 | 2,400 | -0.06(-3.75%) |
May 29, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.500 | 1.600 | 1.500 | 1.600 | 3,100 | +0.00(+0.00%) |
May 27, 2003 | 1.610 | 1.610 | 1.600 | 1.600 | 10,800 | +0.02(+1.27%) |
May 23, 2003 | 1.580 | 1.590 | 1.530 | 1.580 | 5,900 | +0.01(+0.64%) |
May 22, 2003 | 1.550 | 1.600 | 1.530 | 1.570 | 29,400 | +0.03(+1.95%) |
May 21, 2003 | 1.500 | 1.560 | 1.500 | 1.540 | 14,200 | +0.04(+2.67%) |
May 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.480 | 1.500 | 1.470 | 1.500 | 4,300 | +0.02(+1.35%) |
May 16, 2003 | 1.520 | 1.550 | 1.470 | 1.480 | 4,300 | -0.05(-3.27%) |
May 15, 2003 | 1.520 | 1.530 | 1.520 | 1.530 | 2,200 | +0.01(+0.66%) |
May 14, 2003 | 1.590 | 1.590 | 1.520 | 1.520 | 5,600 | +0.02(+1.33%) |
May 13, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 2,500 | -0.10(-6.25%) |
May 12, 2003 | 1.600 | 1.600 | 1.500 | 1.600 | 14,400 | +0.00(+0.00%) |
May 09, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 11,700 | +0.00(+0.00%) |
May 08, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.00(+0.00%) |
May 07, 2003 | 1.600 | 1.600 | 1.590 | 1.600 | 6,500 | +0.01(+0.63%) |
May 06, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | +0.04(+2.58%) |
May 05, 2003 | 1.400 | 1.550 | 1.350 | 1.550 | 11,600 | +0.15(+10.71%) |
May 02, 2003 | 1.380 | 1.400 | 1.380 | 1.400 | 3,000 | +0.00(+0.00%) |