Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.500 | 2.600 | 2.330 | 2.490 | 6,500 | +0.08(+3.32%) |
Jul 30, 2003 | 2.400 | 2.691 | 2.371 | 2.410 | 8,300 | +0.04(+1.64%) |
Jul 29, 2003 | 2.400 | 2.450 | 2.330 | 2.371 | 7,800 | -0.08(-3.22%) |
Jul 28, 2003 | 2.506 | 2.681 | 2.410 | 2.450 | 8,900 | +0.03(+1.24%) |
Jul 25, 2003 | 2.689 | 2.790 | 2.410 | 2.420 | 8,200 | -0.12(-4.72%) |
Jul 24, 2003 | 2.380 | 2.790 | 2.300 | 2.540 | 8,200 | +0.16(+6.72%) |
Jul 23, 2003 | 2.449 | 2.460 | 2.380 | 2.380 | 900 | -0.07(-2.86%) |
Jul 22, 2003 | 2.399 | 2.510 | 2.399 | 2.450 | 6,200 | +0.05(+2.08%) |
Jul 21, 2003 | 2.450 | 2.510 | 2.400 | 2.400 | 5,200 | +0.01(+0.42%) |
Jul 18, 2003 | 2.420 | 2.440 | 2.380 | 2.390 | 5,700 | -0.03(-1.24%) |
Jul 17, 2003 | 2.510 | 2.536 | 2.380 | 2.420 | 6,300 | -0.14(-5.47%) |
Jul 16, 2003 | 3.000 | 3.000 | 2.540 | 2.560 | 29,300 | -0.04(-1.54%) |
Jul 15, 2003 | 2.650 | 2.840 | 2.260 | 2.600 | 50,500 | -0.15(-5.45%) |
Jul 14, 2003 | 2.781 | 2.800 | 2.750 | 2.750 | 6,200 | -0.03(-1.08%) |
Jul 11, 2003 | 2.820 | 2.920 | 2.760 | 2.780 | 6,600 | +0.01(+0.36%) |
Jul 10, 2003 | 2.770 | 2.771 | 2.770 | 2.770 | 300 | +0.00(+0.00%) |
Jul 09, 2003 | 2.820 | 2.900 | 2.770 | 2.770 | 10,900 | -0.19(-6.42%) |
Jul 08, 2003 | 2.990 | 3.030 | 2.800 | 2.960 | 7,700 | +0.06(+2.07%) |
Jul 07, 2003 | 2.770 | 2.960 | 2.770 | 2.900 | 6,700 | +0.04(+1.36%) |
Jul 03, 2003 | 2.790 | 2.881 | 2.780 | 2.861 | 2,300 | -0.14(-4.63%) |
Jul 02, 2003 | 2.910 | 3.100 | 2.900 | 3.000 | 9,800 | +0.25(+9.09%) |
Jul 01, 2003 | 2.770 | 3.110 | 2.700 | 2.750 | 14,200 | -0.09(-3.17%) |
Jun 30, 2003 | 2.800 | 3.160 | 2.800 | 2.840 | 11,200 | -0.10(-3.43%) |
Jun 27, 2003 | 2.810 | 3.240 | 2.810 | 2.941 | 11,300 | -0.04(-1.47%) |
Jun 26, 2003 | 2.880 | 3.140 | 2.760 | 2.985 | 6,900 | +0.10(+3.65%) |
Jun 25, 2003 | 3.000 | 3.193 | 2.780 | 2.880 | 16,100 | -0.11(-3.68%) |
Jun 24, 2003 | 3.021 | 3.300 | 2.909 | 2.990 | 20,900 | -0.04(-1.35%) |
Jun 23, 2003 | 3.250 | 3.250 | 3.010 | 3.031 | 16,000 | -0.20(-6.16%) |
Jun 20, 2003 | 3.370 | 3.569 | 3.000 | 3.230 | 34,000 | -0.09(-2.71%) |
Jun 19, 2003 | 3.810 | 3.810 | 2.810 | 3.320 | 51,100 | -0.39(-10.51%) |
Jun 18, 2003 | 4.000 | 4.000 | 3.700 | 3.710 | 25,400 | -0.12(-3.13%) |
Jun 17, 2003 | 3.120 | 3.950 | 3.100 | 3.830 | 50,900 | +0.78(+25.57%) |
Jun 16, 2003 | 2.920 | 3.204 | 2.920 | 3.050 | 15,800 | +0.11(+3.74%) |
Jun 13, 2003 | 2.860 | 3.200 | 2.840 | 2.940 | 33,800 | +0.05(+1.73%) |
Jun 12, 2003 | 3.020 | 3.020 | 2.840 | 2.890 | 12,500 | -0.13(-4.30%) |
Jun 11, 2003 | 3.000 | 3.170 | 3.000 | 3.020 | 11,600 | +0.02(+0.67%) |
Jun 10, 2003 | 2.810 | 3.240 | 2.810 | 3.000 | 12,800 | +0.15(+5.26%) |
Jun 09, 2003 | 3.010 | 3.130 | 2.750 | 2.850 | 10,900 | -0.16(-5.32%) |
Jun 06, 2003 | 2.940 | 3.140 | 2.910 | 3.010 | 24,100 | +0.07(+2.38%) |
Jun 05, 2003 | 2.800 | 2.950 | 2.750 | 2.940 | 12,900 | +0.11(+3.89%) |
Jun 04, 2003 | 2.750 | 2.830 | 2.700 | 2.830 | 7,800 | +0.06(+2.17%) |
Jun 03, 2003 | 2.900 | 2.900 | 2.720 | 2.770 | 9,400 | -0.08(-2.81%) |
Jun 02, 2003 | 2.610 | 2.860 | 2.610 | 2.850 | 31,100 | +0.29(+11.33%) |
May 30, 2003 | 2.500 | 2.630 | 2.490 | 2.560 | 8,900 | +0.11(+4.49%) |
May 29, 2003 | 2.230 | 2.520 | 2.230 | 2.450 | 19,500 | +0.24(+10.86%) |
May 28, 2003 | 2.370 | 2.400 | 2.210 | 2.210 | 9,100 | -0.09(-3.91%) |
May 27, 2003 | 2.170 | 2.310 | 2.140 | 2.300 | 14,500 | +0.02(+0.88%) |
May 23, 2003 | 2.170 | 2.370 | 2.140 | 2.280 | 3,500 | +0.13(+6.05%) |
May 22, 2003 | 2.150 | 2.200 | 2.100 | 2.150 | 27,500 | +0.00(+0.00%) |
May 21, 2003 | 2.360 | 2.360 | 2.150 | 2.150 | 6,500 | -0.05(-2.27%) |
May 20, 2003 | 2.650 | 2.650 | 2.100 | 2.200 | 26,100 | -0.30(-12.00%) |
May 19, 2003 | 2.400 | 2.600 | 2.400 | 2.500 | 13,100 | +0.10(+4.17%) |
May 16, 2003 | 2.990 | 2.990 | 2.400 | 2.400 | 21,200 | -0.40(-14.29%) |
May 15, 2003 | 2.800 | 3.190 | 2.500 | 2.800 | 75,000 | +0.06(+2.19%) |
May 14, 2003 | 1.900 | 2.850 | 1.900 | 2.740 | 72,600 | +1.20(+77.92%) |
May 12, 2003 | 1.480 | 1.540 | 1.400 | 1.540 | 9,000 | +0.06(+4.05%) |
May 09, 2003 | 1.450 | 1.480 | 1.320 | 1.480 | 7,000 | +0.18(+13.85%) |
May 08, 2003 | 1.390 | 1.450 | 1.300 | 1.300 | 6,000 | -0.07(-5.11%) |
May 07, 2003 | 1.320 | 1.490 | 1.320 | 1.370 | 4,900 | +0.07(+5.38%) |
May 06, 2003 | 1.450 | 1.490 | 1.280 | 1.300 | 6,600 | -0.18(-12.16%) |
May 05, 2003 | 1.400 | 1.480 | 1.290 | 1.480 | 13,100 | +0.13(+9.63%) |
May 02, 2003 | 1.400 | 1.450 | 1.270 | 1.350 | 9,400 | -0.05(-3.57%) |