Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.560 | 3.686 | 3.510 | 3.535 | 237,436 | +0.00(+0.00%) |
Jul 30, 2003 | 3.484 | 3.560 | 3.484 | 3.535 | 133,273 | +0.10(+2.94%) |
Jul 29, 2003 | 3.661 | 3.661 | 3.383 | 3.434 | 153,076 | -0.20(-5.56%) |
Jul 28, 2003 | 3.914 | 3.914 | 3.560 | 3.636 | 190,899 | -0.27(-6.86%) |
Jul 25, 2003 | 3.787 | 3.914 | 3.777 | 3.903 | 200,999 | +0.12(+3.07%) |
Jul 24, 2003 | 3.737 | 3.888 | 3.535 | 3.787 | 418,632 | +0.15(+4.17%) |
Jul 23, 2003 | 3.611 | 3.681 | 3.434 | 3.636 | 400,413 | +0.03(+0.70%) |
Jul 22, 2003 | 3.055 | 3.686 | 3.055 | 3.611 | 949,943 | +0.53(+17.21%) |
Jul 21, 2003 | 3.042 | 3.080 | 3.030 | 3.080 | 92,677 | +0.05(+1.67%) |
Jul 18, 2003 | 3.005 | 3.055 | 2.969 | 3.030 | 204,563 | +0.05(+1.69%) |
Jul 17, 2003 | 3.030 | 3.131 | 2.828 | 2.979 | 231,495 | -0.08(-2.48%) |
Jul 16, 2003 | 3.080 | 3.080 | 3.005 | 3.055 | 90,895 | +0.03(+0.83%) |
Jul 15, 2003 | 3.131 | 3.131 | 3.030 | 3.030 | 19,010 | -0.05(-1.64%) |
Jul 14, 2003 | 3.131 | 3.282 | 2.954 | 3.080 | 139,610 | -0.05(-1.61%) |
Jul 11, 2003 | 2.954 | 3.131 | 2.954 | 3.131 | 175,651 | +0.10(+3.25%) |
Jul 10, 2003 | 3.050 | 3.050 | 2.979 | 3.032 | 79,013 | +0.03(+0.92%) |
Jul 09, 2003 | 2.919 | 3.055 | 2.919 | 3.005 | 84,360 | +0.10(+3.48%) |
Jul 08, 2003 | 3.090 | 3.156 | 2.904 | 2.904 | 177,037 | -0.19(-6.05%) |
Jul 07, 2003 | 2.954 | 3.156 | 2.878 | 3.090 | 266,942 | +0.14(+4.62%) |
Jul 03, 2003 | 3.055 | 3.055 | 2.853 | 2.954 | 333,678 | -0.07(-2.17%) |
Jul 02, 2003 | 2.626 | 3.080 | 2.626 | 3.020 | 622,799 | +0.37(+14.12%) |
Jul 01, 2003 | 2.449 | 2.646 | 2.449 | 2.646 | 342,985 | +0.20(+8.04%) |
Jun 30, 2003 | 2.399 | 2.550 | 2.348 | 2.449 | 175,255 | +0.04(+1.68%) |
Jun 27, 2003 | 2.373 | 2.409 | 2.348 | 2.409 | 23,961 | +0.05(+2.14%) |
Jun 26, 2003 | 2.348 | 2.373 | 2.308 | 2.358 | 76,042 | +0.01(+0.43%) |
Jun 25, 2003 | 2.323 | 2.348 | 2.222 | 2.348 | 85,944 | +0.03(+1.09%) |
Jun 24, 2003 | 2.197 | 2.323 | 2.156 | 2.323 | 76,042 | +0.14(+6.48%) |
Jun 23, 2003 | 2.272 | 2.272 | 2.146 | 2.182 | 32,674 | -0.09(-4.00%) |
Jun 20, 2003 | 2.298 | 2.373 | 2.171 | 2.272 | 88,518 | -0.08(-3.23%) |
Jun 19, 2003 | 2.383 | 2.383 | 2.298 | 2.348 | 27,327 | -0.03(-1.06%) |
Jun 18, 2003 | 2.545 | 2.545 | 2.323 | 2.373 | 324,172 | -0.15(-6.00%) |
Jun 17, 2003 | 2.399 | 2.560 | 2.373 | 2.525 | 1,046,779 | +0.20(+8.70%) |
Jun 16, 2003 | 2.020 | 2.348 | 2.015 | 2.323 | 879,246 | +0.30(+15.00%) |
Jun 13, 2003 | 1.757 | 2.020 | 1.757 | 2.020 | 101,984 | +0.28(+15.94%) |
Jun 12, 2003 | 1.707 | 1.757 | 1.666 | 1.742 | 24,951 | +0.04(+2.07%) |
Jun 11, 2003 | 1.742 | 1.742 | 1.707 | 1.707 | 35,645 | -0.01(-0.59%) |
Jun 10, 2003 | 1.742 | 1.757 | 1.707 | 1.717 | 64,161 | -0.08(-4.23%) |
Jun 09, 2003 | 1.803 | 1.843 | 1.767 | 1.793 | 53,071 | +0.03(+1.43%) |
Jun 06, 2003 | 1.843 | 1.843 | 1.752 | 1.767 | 30,298 | +0.00(+0.00%) |
Jun 05, 2003 | 1.742 | 1.767 | 1.742 | 1.767 | 20,198 | +0.00(+0.00%) |
Jun 04, 2003 | 1.767 | 1.793 | 1.767 | 1.767 | 9,307 | -0.03(-1.41%) |
Jun 03, 2003 | 1.793 | 1.843 | 1.767 | 1.793 | 7,525 | -0.03(-1.39%) |
Jun 02, 2003 | 1.828 | 1.843 | 1.793 | 1.818 | 65,151 | -0.03(-1.37%) |
May 30, 2003 | 1.767 | 1.843 | 1.692 | 1.843 | 42,576 | +0.08(+4.29%) |
May 29, 2003 | 1.666 | 1.767 | 1.666 | 1.767 | 54,853 | +0.03(+1.45%) |
May 28, 2003 | 1.818 | 1.868 | 1.742 | 1.742 | 36,041 | -0.08(-4.43%) |
May 27, 2003 | 1.868 | 1.868 | 1.818 | 1.823 | 20,793 | -0.10(-5.00%) |
May 23, 2003 | 1.944 | 1.969 | 1.919 | 1.919 | 27,922 | -0.01(-0.52%) |
May 22, 2003 | 1.944 | 1.944 | 1.919 | 1.929 | 44,556 | -0.02(-0.91%) |
May 21, 2003 | 1.944 | 1.947 | 1.944 | 1.947 | 5,544 | +0.00(+0.13%) |
May 20, 2003 | 1.944 | 1.969 | 1.919 | 1.944 | 41,387 | -0.07(-3.51%) |
May 19, 2003 | 2.015 | 2.015 | 1.944 | 2.015 | 2,772 | +0.02(+1.01%) |
May 16, 2003 | 1.969 | 1.995 | 1.944 | 1.995 | 14,852 | +0.00(+0.00%) |
May 15, 2003 | 2.015 | 2.015 | 1.990 | 1.995 | 18,812 | -0.02(-1.00%) |
May 14, 2003 | 1.969 | 2.020 | 1.969 | 2.015 | 80,795 | +0.10(+5.00%) |
May 13, 2003 | 1.894 | 1.919 | 1.894 | 1.919 | 17,426 | +0.03(+1.33%) |
May 12, 2003 | 1.894 | 1.934 | 1.868 | 1.894 | 26,733 | +0.00(+0.00%) |
May 09, 2003 | 1.894 | 1.919 | 1.894 | 1.894 | 21,585 | -0.01(-0.27%) |
May 08, 2003 | 1.919 | 1.919 | 1.894 | 1.899 | 42,972 | -0.02(-1.05%) |
May 07, 2003 | 1.995 | 1.995 | 1.894 | 1.919 | 24,159 | -0.03(-1.30%) |
May 06, 2003 | 1.879 | 2.020 | 1.879 | 1.944 | 54,259 | +0.08(+4.05%) |
May 05, 2003 | 1.868 | 1.899 | 1.868 | 1.868 | 31,486 | -0.02(-0.80%) |
May 02, 2003 | 1.894 | 1.919 | 1.868 | 1.884 | 36,833 | -0.04(-1.84%) |