Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.818 | 2.995 | 2.818 | 2.924 | 249,363 | +0.08(+2.67%) |
Jul 30, 2003 | 2.772 | 3.046 | 2.772 | 2.848 | 191,060 | +0.02(+0.72%) |
Jul 29, 2003 | 2.716 | 2.843 | 2.716 | 2.828 | 25,409 | +0.03(+1.09%) |
Jul 28, 2003 | 2.721 | 2.874 | 2.721 | 2.797 | 92,378 | +0.03(+1.10%) |
Jul 25, 2003 | 2.640 | 2.817 | 2.640 | 2.767 | 290,726 | +0.08(+2.83%) |
Jul 24, 2003 | 2.767 | 2.792 | 2.670 | 2.691 | 70,711 | -0.05(-1.69%) |
Jul 23, 2003 | 2.742 | 2.742 | 2.670 | 2.737 | 44,712 | -0.00(-0.17%) |
Jul 22, 2003 | 2.843 | 2.843 | 2.665 | 2.742 | 140,045 | -0.06(-2.00%) |
Jul 21, 2003 | 2.688 | 2.843 | 2.660 | 2.797 | 110,696 | +0.13(+4.95%) |
Jul 18, 2003 | 2.615 | 2.675 | 2.615 | 2.665 | 86,469 | +0.05(+1.74%) |
Jul 17, 2003 | 2.736 | 2.736 | 2.615 | 2.620 | 118,575 | -0.11(-4.04%) |
Jul 16, 2003 | 2.742 | 2.767 | 2.691 | 2.730 | 174,908 | -0.01(-0.43%) |
Jul 15, 2003 | 2.767 | 2.818 | 2.716 | 2.742 | 147,136 | -0.08(-2.88%) |
Jul 14, 2003 | 2.792 | 2.838 | 2.742 | 2.823 | 213,514 | +0.07(+2.58%) |
Jul 11, 2003 | 2.752 | 2.868 | 2.742 | 2.752 | 192,635 | -0.09(-3.21%) |
Jul 10, 2003 | 2.655 | 2.945 | 2.640 | 2.843 | 920,634 | +0.23(+8.74%) |
Jul 09, 2003 | 2.437 | 2.747 | 2.391 | 2.615 | 680,331 | +0.18(+7.29%) |
Jul 08, 2003 | 2.472 | 2.472 | 2.335 | 2.437 | 99,666 | +0.01(+0.21%) |
Jul 07, 2003 | 2.168 | 2.437 | 2.168 | 2.432 | 216,666 | +0.21(+9.61%) |
Jul 03, 2003 | 2.208 | 2.285 | 2.183 | 2.219 | 58,696 | +0.01(+0.46%) |
Jul 02, 2003 | 2.219 | 2.254 | 2.198 | 2.208 | 69,333 | +0.00(+0.00%) |
Jul 01, 2003 | 2.188 | 2.239 | 2.183 | 2.208 | 22,060 | -0.03(-1.36%) |
Jun 30, 2003 | 2.193 | 2.259 | 2.163 | 2.239 | 105,969 | +0.03(+1.26%) |
Jun 27, 2003 | 2.158 | 2.234 | 2.158 | 2.211 | 103,802 | +0.01(+0.58%) |
Jun 26, 2003 | 2.234 | 2.234 | 2.107 | 2.198 | 278,120 | -0.04(-1.59%) |
Jun 25, 2003 | 2.310 | 2.310 | 2.200 | 2.234 | 60,469 | -0.06(-2.44%) |
Jun 24, 2003 | 2.346 | 2.371 | 2.193 | 2.290 | 27,181 | -0.09(-3.63%) |
Jun 23, 2003 | 2.371 | 2.386 | 2.335 | 2.376 | 77,211 | +0.01(+0.43%) |
Jun 20, 2003 | 2.290 | 2.412 | 2.290 | 2.366 | 125,469 | +0.01(+0.43%) |
Jun 19, 2003 | 2.335 | 2.386 | 2.300 | 2.356 | 89,227 | +0.03(+1.09%) |
Jun 18, 2003 | 2.208 | 2.330 | 2.173 | 2.330 | 210,560 | +0.16(+7.49%) |
Jun 17, 2003 | 2.107 | 2.269 | 2.107 | 2.168 | 136,105 | -0.09(-3.83%) |
Jun 16, 2003 | 2.208 | 2.259 | 2.097 | 2.254 | 198,347 | -0.01(-0.22%) |
Jun 13, 2003 | 2.320 | 2.335 | 2.107 | 2.259 | 169,590 | -0.09(-3.68%) |
Jun 12, 2003 | 2.366 | 2.422 | 2.325 | 2.346 | 196,969 | -0.04(-1.70%) |
Jun 11, 2003 | 2.366 | 2.437 | 2.366 | 2.386 | 118,181 | -0.03(-1.24%) |
Jun 10, 2003 | 2.467 | 2.488 | 2.310 | 2.416 | 76,424 | -0.07(-2.88%) |
Jun 09, 2003 | 2.493 | 2.518 | 2.462 | 2.488 | 132,954 | +0.00(+0.02%) |
Jun 06, 2003 | 2.538 | 2.538 | 2.447 | 2.487 | 396,892 | -0.00(-0.02%) |
Jun 05, 2003 | 2.386 | 2.533 | 2.386 | 2.488 | 206,423 | +0.06(+2.51%) |
Jun 04, 2003 | 2.366 | 2.462 | 2.346 | 2.427 | 285,014 | +0.03(+1.27%) |
Jun 03, 2003 | 2.366 | 2.538 | 2.361 | 2.396 | 412,256 | -0.01(-0.61%) |
Jun 02, 2003 | 2.615 | 2.615 | 2.325 | 2.411 | 322,635 | -0.13(-5.23%) |
May 30, 2003 | 2.569 | 2.609 | 2.488 | 2.544 | 312,590 | -0.04(-1.55%) |
May 29, 2003 | 2.538 | 2.615 | 2.538 | 2.584 | 501,089 | +0.03(+0.99%) |
May 28, 2003 | 2.610 | 2.610 | 2.538 | 2.559 | 465,832 | -0.03(-1.18%) |
May 27, 2003 | 2.589 | 2.640 | 2.564 | 2.589 | 181,605 | +0.02(+0.79%) |
May 23, 2003 | 2.589 | 2.640 | 2.538 | 2.569 | 304,317 | -0.02(-0.96%) |
May 22, 2003 | 2.488 | 2.660 | 2.462 | 2.594 | 706,134 | +0.08(+3.00%) |
May 21, 2003 | 2.412 | 2.538 | 2.264 | 2.518 | 401,423 | +0.11(+4.42%) |
May 20, 2003 | 2.285 | 2.412 | 2.269 | 2.412 | 673,240 | +0.11(+4.63%) |
May 19, 2003 | 2.056 | 2.335 | 2.031 | 2.305 | 2,563,554 | +0.24(+11.55%) |
May 16, 2003 | 2.148 | 2.148 | 2.010 | 2.066 | 77,999 | -0.02(-0.73%) |
May 15, 2003 | 2.031 | 2.142 | 2.031 | 2.082 | 127,636 | +0.03(+1.46%) |
May 14, 2003 | 2.056 | 2.082 | 1.980 | 2.052 | 159,151 | -0.02(-1.20%) |
May 13, 2003 | 2.158 | 2.168 | 2.056 | 2.076 | 117,590 | -0.01(-0.24%) |
May 12, 2003 | 2.137 | 2.142 | 2.031 | 2.082 | 372,468 | -0.05(-2.15%) |
May 09, 2003 | 2.173 | 2.178 | 2.087 | 2.127 | 194,014 | -0.02(-0.95%) |
May 08, 2003 | 2.142 | 2.178 | 2.092 | 2.148 | 203,469 | -0.01(-0.47%) |
May 07, 2003 | 2.183 | 2.183 | 2.107 | 2.158 | 210,363 | -0.01(-0.23%) |
May 06, 2003 | 2.285 | 2.285 | 2.107 | 2.163 | 273,787 | -0.06(-2.52%) |
May 05, 2003 | 2.153 | 2.285 | 2.112 | 2.219 | 492,226 | +0.12(+5.81%) |