Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.769 | 3.819 | 3.769 | 3.819 | 12,266 | +0.06(+1.63%) |
Jul 30, 2003 | 3.656 | 3.853 | 3.656 | 3.758 | 49,333 | +0.10(+2.78%) |
Jul 29, 2003 | 3.589 | 3.656 | 3.589 | 3.656 | 51,600 | +0.07(+1.88%) |
Jul 28, 2003 | 3.572 | 3.623 | 3.572 | 3.589 | 17,600 | +0.02(+0.47%) |
Jul 25, 2003 | 3.572 | 3.600 | 3.572 | 3.572 | 22,400 | -0.08(-2.28%) |
Jul 24, 2003 | 3.556 | 3.696 | 3.556 | 3.655 | 22,000 | +0.08(+2.22%) |
Jul 23, 2003 | 3.578 | 3.578 | 3.465 | 3.576 | 17,866 | +0.12(+3.37%) |
Jul 22, 2003 | 3.544 | 3.544 | 3.459 | 3.459 | 2,266 | -0.08(-2.38%) |
Jul 21, 2003 | 3.465 | 3.544 | 3.465 | 3.544 | 19,866 | +0.07(+1.94%) |
Jul 18, 2003 | 3.611 | 3.611 | 3.471 | 3.476 | 1,333 | -0.17(-4.63%) |
Jul 17, 2003 | 3.645 | 3.645 | 3.471 | 3.645 | 7,600 | +0.00(+0.00%) |
Jul 16, 2003 | 3.459 | 3.656 | 3.459 | 3.645 | 12,000 | +0.08(+2.21%) |
Jul 15, 2003 | 3.555 | 3.651 | 3.527 | 3.566 | 11,333 | -0.03(-0.94%) |
Jul 14, 2003 | 3.572 | 3.600 | 3.403 | 3.600 | 10,000 | +0.14(+4.06%) |
Jul 11, 2003 | 3.465 | 3.566 | 3.403 | 3.459 | 10,266 | -0.01(-0.16%) |
Jul 10, 2003 | 3.397 | 3.544 | 3.397 | 3.465 | 2,666 | -0.08(-2.22%) |
Jul 09, 2003 | 3.566 | 3.566 | 3.403 | 3.544 | 12,800 | -0.02(-0.63%) |
Jul 08, 2003 | 3.403 | 3.566 | 3.403 | 3.566 | 3,333 | -0.02(-0.46%) |
Jul 07, 2003 | 3.521 | 3.594 | 3.499 | 3.583 | 14,533 | +0.06(+1.74%) |
Jul 03, 2003 | 3.487 | 3.533 | 3.459 | 3.521 | 13,466 | +0.06(+1.79%) |
Jul 02, 2003 | 3.375 | 3.459 | 3.375 | 3.459 | 26,666 | +0.08(+2.50%) |
Jul 01, 2003 | 3.212 | 3.375 | 3.071 | 3.375 | 15,466 | +0.20(+6.19%) |
Jun 30, 2003 | 3.099 | 3.178 | 3.099 | 3.178 | 8,000 | +0.03(+1.07%) |
Jun 27, 2003 | 3.066 | 3.172 | 3.009 | 3.144 | 14,400 | +0.12(+4.10%) |
Jun 26, 2003 | 3.122 | 3.178 | 2.981 | 3.021 | 35,733 | -0.11(-3.42%) |
Jun 25, 2003 | 3.122 | 3.127 | 3.094 | 3.127 | 6,666 | +0.01(+0.18%) |
Jun 24, 2003 | 3.111 | 3.172 | 3.111 | 3.122 | 2,933 | -0.00(-0.02%) |
Jun 23, 2003 | 3.094 | 3.144 | 3.094 | 3.122 | 1,333 | -0.02(-0.70%) |
Jun 20, 2003 | 3.099 | 3.150 | 3.099 | 3.144 | 1,066 | +0.05(+1.64%) |
Jun 19, 2003 | 3.319 | 3.319 | 3.094 | 3.094 | 2,800 | -0.06(-1.79%) |
Jun 18, 2003 | 3.196 | 3.206 | 3.111 | 3.150 | 18,800 | -0.05(-1.58%) |
Jun 17, 2003 | 3.206 | 3.319 | 3.201 | 3.201 | 5,866 | -0.01(-0.18%) |
Jun 16, 2003 | 3.243 | 3.243 | 3.206 | 3.206 | 3,066 | -0.06(-1.72%) |
Jun 13, 2003 | 3.313 | 3.319 | 3.263 | 3.263 | 7,866 | +0.00(+0.00%) |
Jun 12, 2003 | 3.212 | 3.263 | 3.212 | 3.263 | 2,400 | +0.11(+3.57%) |
Jun 11, 2003 | 3.234 | 3.319 | 3.150 | 3.150 | 9,466 | -0.04(-1.41%) |
Jun 10, 2003 | 3.240 | 3.240 | 3.161 | 3.195 | 7,333 | -0.06(-1.73%) |
Jun 09, 2003 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 3.189 | 3.251 | 3.184 | 3.251 | 11,866 | +0.05(+1.58%) |
Jun 05, 2003 | 3.206 | 3.206 | 3.184 | 3.201 | 6,266 | -0.01(-0.18%) |
Jun 04, 2003 | 3.212 | 3.217 | 3.206 | 3.206 | 9,733 | +0.00(+0.00%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.206 | 3.206 | 1,866 | -0.07(-2.23%) |
Jun 02, 2003 | 3.257 | 3.364 | 3.184 | 3.279 | 12,800 | +0.02(+0.71%) |
May 30, 2003 | 3.263 | 3.263 | 3.184 | 3.256 | 3,066 | +0.02(+0.68%) |
May 29, 2003 | 3.189 | 3.431 | 3.189 | 3.234 | 25,466 | +0.04(+1.39%) |
May 28, 2003 | 3.189 | 3.190 | 3.189 | 3.190 | 1,333 | +0.01(+0.19%) |
May 27, 2003 | 3.049 | 3.251 | 3.049 | 3.184 | 10,133 | +0.04(+1.43%) |
May 23, 2003 | 3.094 | 3.319 | 3.094 | 3.139 | 13,600 | +0.01(+0.18%) |
May 22, 2003 | 3.032 | 3.144 | 3.032 | 3.133 | 9,600 | +0.04(+1.27%) |
May 21, 2003 | 3.212 | 3.313 | 2.981 | 3.094 | 18,133 | -0.11(-3.51%) |
May 20, 2003 | 3.268 | 3.268 | 3.206 | 3.206 | 7,600 | -0.08(-2.56%) |
May 19, 2003 | 3.369 | 3.369 | 3.291 | 3.291 | 8,800 | +0.00(+0.00%) |
May 16, 2003 | 3.263 | 3.291 | 3.257 | 3.291 | 21,600 | +0.03(+0.86%) |
May 15, 2003 | 3.251 | 3.263 | 3.246 | 3.263 | 6,000 | +0.03(+0.85%) |
May 14, 2003 | 3.234 | 3.308 | 3.156 | 3.235 | 8,533 | +0.00(+0.02%) |
May 13, 2003 | 3.336 | 3.459 | 3.161 | 3.234 | 43,200 | -0.10(-3.04%) |
May 12, 2003 | 3.127 | 3.943 | 3.116 | 3.336 | 77,200 | +0.23(+7.43%) |
May 09, 2003 | 2.987 | 3.127 | 2.902 | 3.105 | 236,933 | +0.08(+2.79%) |
May 08, 2003 | 3.009 | 3.122 | 2.829 | 3.021 | 141,200 | -0.02(-0.56%) |
May 07, 2003 | 2.936 | 3.246 | 2.908 | 3.038 | 28,000 | +0.12(+4.25%) |
May 06, 2003 | 2.936 | 2.964 | 2.829 | 2.914 | 43,066 | -0.07(-2.26%) |
May 05, 2003 | 2.908 | 2.998 | 2.852 | 2.981 | 11,866 | +0.08(+2.91%) |