Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.967 | 2.967 | 2.911 | 2.922 | 603,170 | -0.04(-1.40%) |
Jul 30, 2003 | 2.910 | 2.971 | 2.909 | 2.964 | 1,079,942 | +0.05(+1.55%) |
Jul 29, 2003 | 2.931 | 2.948 | 2.911 | 2.919 | 686,698 | -0.02(-0.68%) |
Jul 28, 2003 | 2.960 | 2.972 | 2.910 | 2.938 | 971,282 | -0.02(-0.73%) |
Jul 25, 2003 | 2.966 | 2.981 | 2.919 | 2.960 | 681,524 | +0.01(+0.31%) |
Jul 24, 2003 | 2.931 | 2.975 | 2.918 | 2.951 | 861,144 | +0.03(+1.17%) |
Jul 23, 2003 | 2.935 | 2.935 | 2.897 | 2.917 | 1,676,460 | -0.04(-1.37%) |
Jul 22, 2003 | 2.967 | 2.974 | 2.919 | 2.957 | 755,442 | -0.01(-0.18%) |
Jul 21, 2003 | 3.023 | 3.023 | 2.949 | 2.963 | 705,916 | -0.06(-2.00%) |
Jul 18, 2003 | 3.021 | 3.029 | 2.984 | 3.023 | 762,833 | +0.01(+0.33%) |
Jul 17, 2003 | 3.039 | 3.039 | 2.997 | 3.013 | 698,525 | -0.03(-1.04%) |
Jul 16, 2003 | 3.060 | 3.060 | 3.020 | 3.045 | 721,439 | -0.02(-0.50%) |
Jul 15, 2003 | 3.001 | 3.066 | 2.996 | 3.060 | 1,263,258 | +0.06(+1.98%) |
Jul 14, 2003 | 3.033 | 3.033 | 2.979 | 3.001 | 800,532 | -0.02(-0.78%) |
Jul 11, 2003 | 3.028 | 3.046 | 3.013 | 3.024 | 989,762 | -0.00(-0.12%) |
Jul 10, 2003 | 3.023 | 3.035 | 2.999 | 3.028 | 762,833 | +0.01(+0.33%) |
Jul 09, 2003 | 3.002 | 3.029 | 2.986 | 3.018 | 1,094,725 | +0.03(+0.90%) |
Jul 08, 2003 | 3.048 | 3.049 | 2.991 | 2.991 | 1,033,373 | -0.07(-2.18%) |
Jul 07, 2003 | 3.057 | 3.065 | 3.032 | 3.057 | 785,748 | +0.02(+0.77%) |
Jul 03, 2003 | 3.036 | 3.053 | 3.021 | 3.034 | 404,331 | +0.01(+0.33%) |
Jul 02, 2003 | 3.017 | 3.056 | 3.007 | 3.024 | 1,073,289 | +0.02(+0.66%) |
Jul 01, 2003 | 2.965 | 3.035 | 2.944 | 3.004 | 1,051,853 | +0.05(+1.77%) |
Jun 30, 2003 | 2.967 | 2.976 | 2.944 | 2.952 | 1,034,852 | +0.01(+0.34%) |
Jun 27, 2003 | 2.958 | 2.963 | 2.929 | 2.942 | 702,221 | -0.01(-0.31%) |
Jun 26, 2003 | 2.958 | 2.965 | 2.934 | 2.951 | 860,405 | -0.00(-0.06%) |
Jun 25, 2003 | 2.972 | 2.975 | 2.944 | 2.953 | 813,098 | -0.01(-0.33%) |
Jun 24, 2003 | 2.976 | 2.994 | 2.948 | 2.963 | 788,705 | +0.03(+1.17%) |
Jun 23, 2003 | 2.934 | 2.937 | 2.905 | 2.928 | 1,075,507 | -0.01(-0.18%) |
Jun 20, 2003 | 2.915 | 2.957 | 2.915 | 2.934 | 660,087 | +0.02(+0.84%) |
Jun 19, 2003 | 2.966 | 2.968 | 2.910 | 2.910 | 619,432 | -0.06(-1.92%) |
Jun 18, 2003 | 2.973 | 2.975 | 2.951 | 2.966 | 937,280 | -0.00(-0.15%) |
Jun 17, 2003 | 2.999 | 3.016 | 2.962 | 2.971 | 554,385 | -0.02(-0.78%) |
Jun 16, 2003 | 2.920 | 2.994 | 2.919 | 2.994 | 900,321 | +0.07(+2.28%) |
Jun 13, 2003 | 2.929 | 2.951 | 2.910 | 2.928 | 745,832 | +0.00(+0.12%) |
Jun 12, 2003 | 2.897 | 2.928 | 2.889 | 2.924 | 521,861 | +0.03(+0.93%) |
Jun 11, 2003 | 2.904 | 2.904 | 2.882 | 2.897 | 619,432 | +0.00(+0.06%) |
Jun 10, 2003 | 2.922 | 2.925 | 2.877 | 2.895 | 759,137 | +0.00(+0.09%) |
Jun 09, 2003 | 2.873 | 2.910 | 2.873 | 2.892 | 1,130,945 | +0.03(+1.17%) |
Jun 06, 2003 | 2.905 | 2.910 | 2.845 | 2.859 | 1,703,810 | -0.04(-1.34%) |
Jun 05, 2003 | 2.891 | 2.900 | 2.879 | 2.898 | 1,326,089 | +0.01(+0.41%) |
Jun 04, 2003 | 2.904 | 2.911 | 2.886 | 2.886 | 1,339,394 | -0.02(-0.62%) |
Jun 03, 2003 | 2.883 | 2.934 | 2.881 | 2.904 | 2,638,872 | +0.02(+0.72%) |
Jun 02, 2003 | 2.900 | 2.922 | 2.871 | 2.883 | 1,676,460 | +0.02(+0.57%) |
May 30, 2003 | 2.874 | 2.882 | 2.855 | 2.867 | 797,575 | +0.00(+0.06%) |
May 29, 2003 | 2.891 | 2.891 | 2.861 | 2.865 | 558,080 | -0.01(-0.38%) |
May 28, 2003 | 2.895 | 2.900 | 2.873 | 2.876 | 748,789 | -0.00(-0.03%) |
May 27, 2003 | 2.852 | 2.911 | 2.846 | 2.877 | 1,234,430 | +0.04(+1.30%) |
May 23, 2003 | 2.841 | 2.849 | 2.832 | 2.840 | 818,272 | +0.00(+0.13%) |
May 22, 2003 | 2.855 | 2.871 | 2.836 | 2.836 | 708,873 | -0.00(-0.16%) |
May 21, 2003 | 2.845 | 2.859 | 2.814 | 2.841 | 1,127,988 | -0.00(-0.13%) |
May 20, 2003 | 2.850 | 2.872 | 2.818 | 2.845 | 1,411,833 | -0.02(-0.69%) |
May 19, 2003 | 2.855 | 2.877 | 2.841 | 2.864 | 747,311 | +0.00(+0.03%) |
May 16, 2003 | 2.850 | 2.864 | 2.823 | 2.864 | 1,012,676 | +0.01(+0.47%) |
May 15, 2003 | 2.841 | 2.879 | 2.837 | 2.850 | 1,248,475 | +0.01(+0.48%) |
May 14, 2003 | 2.842 | 2.846 | 2.824 | 2.836 | 1,040,765 | -0.01(-0.22%) |
May 13, 2003 | 2.852 | 2.864 | 2.834 | 2.843 | 829,360 | +0.00(+0.06%) |
May 12, 2003 | 2.862 | 2.872 | 2.834 | 2.841 | 912,148 | -0.02(-0.72%) |
May 09, 2003 | 2.859 | 2.862 | 2.821 | 2.862 | 726,614 | +0.02(+0.54%) |
May 08, 2003 | 2.791 | 2.859 | 2.791 | 2.846 | 1,697,157 | +0.00(+0.06%) |
May 07, 2003 | 2.818 | 2.864 | 2.769 | 2.845 | 1,838,340 | -0.03(-0.88%) |
May 06, 2003 | 2.931 | 2.940 | 2.824 | 2.870 | 1,472,446 | -0.06(-2.09%) |
May 05, 2003 | 2.918 | 2.967 | 2.877 | 2.931 | 2,121,446 | +0.09(+3.17%) |
May 02, 2003 | 2.841 | 2.865 | 2.826 | 2.841 | 654,174 | +0.00(+0.16%) |