Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.471 | 3.471 | 2.622 | 2.879 | 91,259 | -0.67(-18.82%) |
Jul 30, 2003 | 3.337 | 3.670 | 3.337 | 3.546 | 9,125 | -0.12(-3.38%) |
Jul 29, 2003 | 3.108 | 3.670 | 2.955 | 3.670 | 22,237 | +0.56(+18.10%) |
Jul 28, 2003 | 3.613 | 3.613 | 3.003 | 3.108 | 29,895 | -0.44(-12.37%) |
Jul 25, 2003 | 3.623 | 3.632 | 3.527 | 3.546 | 49,406 | -0.03(-0.80%) |
Jul 24, 2003 | 3.480 | 3.832 | 3.480 | 3.575 | 61,364 | +0.21(+6.20%) |
Jul 23, 2003 | 3.337 | 3.594 | 3.289 | 3.366 | 67,972 | +0.12(+3.85%) |
Jul 22, 2003 | 2.792 | 3.527 | 2.717 | 3.241 | 72,168 | +0.56(+21.00%) |
Jul 21, 2003 | 2.431 | 2.707 | 2.431 | 2.679 | 5,979 | +0.20(+7.99%) |
Jul 18, 2003 | 2.755 | 2.755 | 2.481 | 2.481 | 5,454 | -0.27(-9.97%) |
Jul 17, 2003 | 2.755 | 2.850 | 2.755 | 2.755 | 4,825 | +0.03(+1.05%) |
Jul 16, 2003 | 2.526 | 2.850 | 2.517 | 2.727 | 16,049 | +0.06(+2.14%) |
Jul 15, 2003 | 2.860 | 2.860 | 2.421 | 2.669 | 19,195 | -0.17(-6.04%) |
Jul 14, 2003 | 3.003 | 3.003 | 2.755 | 2.841 | 32,307 | -0.16(-5.40%) |
Jul 11, 2003 | 3.203 | 3.203 | 2.955 | 3.003 | 16,374 | -0.08(-2.48%) |
Jul 10, 2003 | 3.241 | 3.241 | 2.850 | 3.079 | 29,265 | -0.14(-4.44%) |
Jul 09, 2003 | 3.461 | 3.461 | 3.098 | 3.222 | 23,706 | -0.03(-0.88%) |
Jul 08, 2003 | 3.156 | 3.642 | 3.070 | 3.251 | 59,790 | +0.20(+6.56%) |
Jul 07, 2003 | 2.860 | 3.241 | 2.860 | 3.051 | 25,175 | +0.25(+8.84%) |
Jul 03, 2003 | 2.765 | 3.051 | 2.707 | 2.803 | 74,895 | +0.03(+1.03%) |
Jul 02, 2003 | 2.469 | 3.003 | 2.469 | 2.774 | 101,854 | +0.24(+9.40%) |
Jul 01, 2003 | 2.479 | 2.536 | 2.421 | 2.536 | 28,007 | +0.08(+3.10%) |
Jun 30, 2003 | 2.336 | 2.765 | 2.336 | 2.460 | 69,231 | -0.02(-0.77%) |
Jun 27, 2003 | 2.441 | 2.479 | 2.193 | 2.479 | 40,384 | +0.08(+3.17%) |
Jun 26, 2003 | 2.155 | 2.479 | 2.155 | 2.402 | 10,489 | +0.04(+1.61%) |
Jun 25, 2003 | 2.479 | 2.831 | 2.145 | 2.364 | 64,930 | -0.11(-4.62%) |
Jun 24, 2003 | 2.383 | 2.479 | 2.383 | 2.479 | 34,196 | +0.00(+0.00%) |
Jun 23, 2003 | 2.564 | 2.574 | 2.193 | 2.479 | 100,070 | -0.09(-3.35%) |
Jun 20, 2003 | 2.574 | 2.746 | 2.507 | 2.564 | 68,392 | +0.06(+2.32%) |
Jun 19, 2003 | 2.545 | 2.641 | 2.393 | 2.506 | 19,825 | +0.01(+0.34%) |
Jun 18, 2003 | 2.317 | 2.536 | 2.317 | 2.498 | 18,671 | +0.18(+7.82%) |
Jun 17, 2003 | 2.097 | 2.383 | 2.097 | 2.317 | 28,951 | +0.22(+10.40%) |
Jun 16, 2003 | 2.383 | 2.383 | 1.954 | 2.098 | 42,273 | -0.29(-11.96%) |
Jun 13, 2003 | 2.393 | 2.622 | 2.383 | 2.383 | 31,888 | +0.01(+0.40%) |
Jun 12, 2003 | 2.202 | 2.393 | 2.202 | 2.374 | 44,685 | +0.13(+5.96%) |
Jun 11, 2003 | 2.469 | 2.507 | 2.193 | 2.240 | 12,797 | -0.21(-8.56%) |
Jun 10, 2003 | 2.460 | 2.469 | 2.383 | 2.450 | 25,909 | +0.07(+2.80%) |
Jun 09, 2003 | 2.155 | 2.517 | 2.155 | 2.383 | 152,413 | +0.10(+4.17%) |
Jun 06, 2003 | 1.783 | 2.841 | 1.783 | 2.288 | 131,015 | +0.41(+21.83%) |
Jun 05, 2003 | 1.821 | 1.878 | 1.802 | 1.878 | 21,293 | +0.05(+2.60%) |
Jun 04, 2003 | 1.888 | 1.897 | 1.726 | 1.830 | 34,615 | +0.00(+0.00%) |
Jun 03, 2003 | 1.525 | 1.888 | 1.525 | 1.830 | 61,259 | +0.32(+21.52%) |
Jun 02, 2003 | 1.478 | 1.573 | 1.440 | 1.506 | 7,447 | +0.04(+2.60%) |
May 30, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.440 | 1.478 | 1.440 | 1.468 | 2,727 | +0.03(+1.92%) |
May 28, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 524 | +0.01(+0.73%) |
May 27, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 104 | -0.00(-0.07%) |
May 23, 2003 | 1.401 | 1.431 | 1.401 | 1.431 | 4,405 | +0.00(+0.07%) |
May 22, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.430 | 1.430 | 1.401 | 1.430 | 31,154 | +0.00(+0.00%) |
May 19, 2003 | 1.525 | 1.525 | 1.382 | 1.430 | 65,350 | +0.00(+0.00%) |
May 16, 2003 | 1.382 | 1.525 | 1.382 | 1.430 | 130,071 | +0.01(+0.67%) |
May 15, 2003 | 1.382 | 1.440 | 1.382 | 1.420 | 12,167 | +0.07(+4.93%) |
May 14, 2003 | 1.335 | 1.354 | 1.239 | 1.354 | 22,972 | +0.11(+9.23%) |
May 13, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 524 | +0.00(+0.00%) |
May 12, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 524 | -0.03(-2.26%) |
May 09, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.239 | 1.316 | 1.239 | 1.268 | 3,461 | -0.02(-1.48%) |
May 07, 2003 | 1.239 | 1.335 | 1.239 | 1.287 | 1,678 | -0.06(-4.26%) |
May 06, 2003 | 1.354 | 1.354 | 1.344 | 1.344 | 9,965 | +0.07(+5.22%) |
May 05, 2003 | 1.230 | 1.363 | 1.230 | 1.277 | 31,468 | +0.07(+5.51%) |
May 02, 2003 | 1.211 | 1.211 | 1.211 | 1.211 | 209 | -0.02(-1.55%) |