Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.538 | 2.555 | 2.516 | 2.548 | 1,739,300 | +0.01(+0.56%) |
Jul 30, 2003 | 2.551 | 2.556 | 2.506 | 2.534 | 1,832,518 | -0.02(-0.64%) |
Jul 29, 2003 | 2.571 | 2.571 | 2.533 | 2.551 | 1,635,468 | -0.01(-0.44%) |
Jul 28, 2003 | 2.543 | 2.575 | 2.507 | 2.562 | 1,772,526 | +0.02(+0.98%) |
Jul 25, 2003 | 2.533 | 2.558 | 2.491 | 2.537 | 1,662,695 | +0.01(+0.43%) |
Jul 24, 2003 | 2.522 | 2.527 | 2.508 | 2.526 | 2,015,724 | +0.02(+0.65%) |
Jul 23, 2003 | 2.530 | 2.533 | 2.471 | 2.510 | 2,037,875 | -0.00(-0.11%) |
Jul 22, 2003 | 2.523 | 2.531 | 2.508 | 2.513 | 2,185,547 | -0.02(-0.75%) |
Jul 21, 2003 | 2.489 | 2.553 | 2.474 | 2.532 | 4,496,154 | +0.05(+2.21%) |
Jul 18, 2003 | 2.456 | 2.489 | 2.449 | 2.477 | 2,165,703 | +0.03(+1.37%) |
Jul 17, 2003 | 2.473 | 2.496 | 2.419 | 2.443 | 5,295,429 | -0.09(-3.43%) |
Jul 16, 2003 | 2.445 | 2.580 | 2.443 | 2.530 | 8,233,643 | +0.12(+4.92%) |
Jul 15, 2003 | 2.335 | 2.454 | 2.335 | 2.411 | 11,416,438 | +0.21(+9.39%) |
Jul 14, 2003 | 2.169 | 2.205 | 2.166 | 2.204 | 2,144,937 | +0.06(+2.88%) |
Jul 11, 2003 | 2.167 | 2.167 | 2.127 | 2.143 | 2,123,557 | -0.02(-0.98%) |
Jul 10, 2003 | 2.184 | 2.193 | 2.157 | 2.164 | 1,156,457 | -0.02(-1.07%) |
Jul 09, 2003 | 2.198 | 2.198 | 2.169 | 2.187 | 2,541,806 | -0.01(-0.52%) |
Jul 08, 2003 | 2.259 | 2.282 | 2.191 | 2.198 | 8,289,943 | +0.04(+1.86%) |
Jul 07, 2003 | 2.120 | 2.160 | 2.120 | 2.158 | 1,673,309 | +0.04(+1.92%) |
Jul 03, 2003 | 2.123 | 2.138 | 2.111 | 2.118 | 570,383 | -0.01(-0.33%) |
Jul 02, 2003 | 2.059 | 2.132 | 2.059 | 2.125 | 2,511,348 | +0.06(+2.89%) |
Jul 01, 2003 | 2.053 | 2.092 | 2.042 | 2.065 | 2,351,678 | +0.00(+0.05%) |
Jun 30, 2003 | 2.081 | 2.085 | 2.034 | 2.064 | 5,753,213 | +0.00(+0.21%) |
Jun 27, 2003 | 1.994 | 2.073 | 1.994 | 2.060 | 4,331,869 | +0.06(+3.15%) |
Jun 26, 2003 | 1.950 | 2.005 | 1.937 | 1.997 | 3,156,491 | +0.05(+2.59%) |
Jun 25, 2003 | 1.968 | 1.993 | 1.938 | 1.946 | 2,433,821 | -0.05(-2.39%) |
Jun 24, 2003 | 1.996 | 1.997 | 1.980 | 1.994 | 2,202,621 | -0.01(-0.27%) |
Jun 23, 2003 | 1.991 | 2.024 | 1.980 | 2.000 | 3,609,198 | -0.04(-1.91%) |
Jun 20, 2003 | 2.050 | 2.060 | 2.026 | 2.039 | 2,680,710 | -0.00(-0.08%) |
Jun 19, 2003 | 2.062 | 2.067 | 2.040 | 2.040 | 2,032,337 | -0.02(-0.95%) |
Jun 18, 2003 | 2.032 | 2.060 | 2.032 | 2.060 | 1,977,421 | +0.01(+0.45%) |
Jun 17, 2003 | 2.024 | 2.059 | 2.014 | 2.050 | 1,676,539 | +0.03(+1.45%) |
Jun 16, 2003 | 1.998 | 2.027 | 1.980 | 2.021 | 1,521,022 | +0.03(+1.36%) |
Jun 13, 2003 | 1.997 | 2.003 | 1.969 | 1.994 | 1,714,842 | -0.02(-1.18%) |
Jun 12, 2003 | 2.024 | 2.041 | 2.002 | 2.018 | 1,204,450 | +0.00(+0.08%) |
Jun 11, 2003 | 1.980 | 2.033 | 1.949 | 2.016 | 2,198,007 | +0.04(+2.00%) |
Jun 10, 2003 | 1.964 | 1.980 | 1.950 | 1.977 | 1,936,812 | +0.03(+1.45%) |
Jun 09, 2003 | 1.993 | 1.997 | 1.948 | 1.949 | 2,449,049 | -0.06(-2.78%) |
Jun 06, 2003 | 2.084 | 2.084 | 1.991 | 2.004 | 3,722,721 | -0.07(-3.22%) |
Jun 05, 2003 | 2.034 | 2.095 | 2.026 | 2.071 | 7,586,654 | -0.04(-1.85%) |
Jun 04, 2003 | 2.071 | 2.134 | 2.068 | 2.110 | 3,857,010 | +0.04(+1.88%) |
Jun 03, 2003 | 2.022 | 2.072 | 2.017 | 2.071 | 4,854,720 | +0.05(+2.25%) |
Jun 02, 2003 | 2.024 | 2.054 | 2.014 | 2.026 | 4,880,101 | +0.01(+0.65%) |
May 30, 2003 | 1.898 | 2.020 | 1.898 | 2.013 | 8,156,115 | +0.12(+6.30%) |
May 29, 2003 | 1.894 | 1.905 | 1.876 | 1.893 | 2,799,309 | -0.00(-0.06%) |
May 28, 2003 | 1.888 | 1.918 | 1.888 | 1.894 | 2,936,829 | +0.01(+0.34%) |
May 27, 2003 | 1.787 | 1.896 | 1.780 | 1.888 | 3,477,678 | +0.10(+5.77%) |
May 23, 2003 | 1.763 | 1.795 | 1.756 | 1.785 | 1,730,071 | +0.02(+1.07%) |
May 22, 2003 | 1.755 | 1.773 | 1.750 | 1.766 | 2,006,494 | +0.01(+0.74%) |
May 21, 2003 | 1.770 | 1.770 | 1.747 | 1.753 | 2,174,010 | -0.02(-0.92%) |
May 20, 2003 | 1.753 | 1.787 | 1.753 | 1.769 | 2,557,957 | +0.02(+1.15%) |
May 19, 2003 | 1.753 | 1.765 | 1.734 | 1.749 | 4,161,123 | -0.03(-1.68%) |
May 16, 2003 | 1.813 | 1.813 | 1.736 | 1.779 | 3,261,246 | -0.04(-2.46%) |
May 15, 2003 | 1.877 | 1.877 | 1.796 | 1.824 | 6,472,191 | -0.06(-3.33%) |
May 14, 2003 | 1.879 | 1.898 | 1.873 | 1.887 | 2,417,669 | +0.00(+0.17%) |
May 13, 2003 | 1.894 | 1.894 | 1.868 | 1.884 | 2,399,210 | -0.01(-0.54%) |
May 12, 2003 | 1.872 | 1.904 | 1.859 | 1.894 | 2,334,142 | +0.02(+1.30%) |
May 09, 2003 | 1.869 | 1.879 | 1.825 | 1.870 | 3,414,917 | +0.01(+0.47%) |
May 08, 2003 | 1.845 | 1.868 | 1.837 | 1.861 | 1,683,923 | +0.01(+0.73%) |
May 07, 2003 | 1.883 | 1.883 | 1.845 | 1.847 | 1,579,168 | -0.04(-1.93%) |
May 06, 2003 | 1.883 | 1.895 | 1.872 | 1.884 | 1,858,361 | +0.00(+0.26%) |
May 05, 2003 | 1.893 | 1.902 | 1.871 | 1.879 | 1,818,212 | -0.01(-0.63%) |
May 02, 2003 | 1.874 | 1.891 | 1.872 | 1.891 | 2,005,110 | +0.02(+1.01%) |