Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.143 | 2.143 | 2.122 | 2.122 | 107,752 | -0.01(-0.25%) |
Jul 30, 2003 | 2.100 | 2.127 | 2.100 | 2.127 | 17,864 | +0.01(+0.28%) |
Jul 29, 2003 | 2.127 | 2.143 | 2.100 | 2.121 | 15,984 | -0.02(-0.77%) |
Jul 28, 2003 | 2.133 | 2.143 | 2.127 | 2.138 | 27,643 | +0.01(+0.50%) |
Jul 25, 2003 | 2.202 | 2.202 | 2.127 | 2.127 | 84,810 | -0.09(-4.08%) |
Jul 24, 2003 | 2.143 | 2.217 | 2.143 | 2.217 | 8,086 | +0.09(+4.25%) |
Jul 23, 2003 | 2.180 | 2.217 | 2.122 | 2.127 | 54,158 | -0.07(-3.15%) |
Jul 22, 2003 | 2.143 | 2.196 | 2.116 | 2.196 | 10,154 | +0.07(+3.25%) |
Jul 21, 2003 | 2.127 | 2.319 | 2.127 | 2.127 | 73,527 | -0.01(-0.25%) |
Jul 18, 2003 | 2.132 | 2.132 | 2.127 | 2.132 | 7,898 | +0.00(+0.00%) |
Jul 17, 2003 | 2.132 | 2.132 | 2.132 | 2.132 | 188 | -0.01(-0.25%) |
Jul 16, 2003 | 2.112 | 2.138 | 2.112 | 2.138 | 940 | -0.12(-5.39%) |
Jul 15, 2003 | 2.132 | 2.287 | 2.132 | 2.260 | 36,857 | +0.11(+4.91%) |
Jul 14, 2003 | 2.143 | 2.154 | 2.063 | 2.154 | 31,404 | +0.05(+2.27%) |
Jul 11, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 188 | +0.01(+0.51%) |
Jul 10, 2003 | 2.095 | 2.095 | 2.095 | 2.095 | 5,829 | -0.03(-1.28%) |
Jul 09, 2003 | 2.021 | 2.175 | 2.021 | 2.122 | 18,240 | +0.12(+5.86%) |
Jul 08, 2003 | 1.930 | 2.005 | 1.872 | 2.005 | 6,581 | +0.15(+8.33%) |
Jul 07, 2003 | 1.984 | 2.164 | 1.851 | 1.851 | 27,455 | -0.16(-8.18%) |
Jul 03, 2003 | 2.037 | 2.090 | 1.946 | 2.015 | 11,094 | -0.07(-3.32%) |
Jul 02, 2003 | 2.116 | 2.191 | 1.803 | 2.085 | 74,279 | -0.01(-0.25%) |
Jul 01, 2003 | 2.015 | 2.101 | 1.941 | 2.090 | 25,950 | +0.02(+0.77%) |
Jun 30, 2003 | 2.047 | 2.085 | 2.047 | 2.074 | 6,957 | +0.05(+2.63%) |
Jun 27, 2003 | 1.888 | 1.962 | 1.909 | 2.021 | 2,632 | +0.13(+7.04%) |
Jun 26, 2003 | 1.999 | 2.042 | 1.861 | 1.888 | 38,174 | -0.11(-5.59%) |
Jun 25, 2003 | 1.989 | 2.069 | 1.968 | 1.999 | 54,534 | +0.01(+0.27%) |
Jun 24, 2003 | 1.941 | 2.010 | 1.936 | 1.994 | 76,724 | +0.03(+1.63%) |
Jun 23, 2003 | 2.116 | 2.116 | 1.935 | 1.962 | 22,001 | -0.06(-2.89%) |
Jun 20, 2003 | 1.952 | 2.085 | 1.936 | 2.021 | 4,137 | +0.14(+7.65%) |
Jun 19, 2003 | 1.942 | 1.942 | 1.877 | 1.877 | 34,789 | -0.04(-2.22%) |
Jun 18, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 2,068 | +0.01(+0.28%) |
Jun 17, 2003 | 1.946 | 1.994 | 1.888 | 1.914 | 27,455 | -0.05(-2.70%) |
Jun 16, 2003 | 1.994 | 2.047 | 1.968 | 1.968 | 66,005 | -0.03(-1.33%) |
Jun 13, 2003 | 1.989 | 1.999 | 1.941 | 1.994 | 17,676 | +0.08(+4.17%) |
Jun 12, 2003 | 1.776 | 2.085 | 1.776 | 1.914 | 76,160 | +0.12(+6.51%) |
Jun 11, 2003 | 1.813 | 1.819 | 1.755 | 1.797 | 34,037 | -0.04(-2.03%) |
Jun 10, 2003 | 1.819 | 1.840 | 1.808 | 1.835 | 31,592 | +0.02(+1.17%) |
Jun 09, 2003 | 1.808 | 1.819 | 1.808 | 1.813 | 12,411 | -0.02(-0.87%) |
Jun 06, 2003 | 1.829 | 1.840 | 1.808 | 1.829 | 39,302 | -0.01(-0.29%) |
Jun 05, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 24,634 | -0.01(-0.29%) |
Jun 04, 2003 | 1.909 | 1.909 | 1.840 | 1.840 | 113,770 | +0.01(+0.29%) |
Jun 03, 2003 | 1.835 | 1.909 | 1.835 | 1.835 | 68,638 | -0.03(-1.43%) |
Jun 02, 2003 | 1.835 | 1.867 | 1.829 | 1.861 | 186,733 | +0.05(+2.94%) |
May 30, 2003 | 1.861 | 1.861 | 1.808 | 1.808 | 28,583 | -0.01(-0.58%) |
May 29, 2003 | 1.851 | 1.888 | 1.813 | 1.819 | 28,207 | -0.02(-0.87%) |
May 28, 2003 | 1.888 | 1.888 | 1.819 | 1.835 | 39,678 | -0.05(-2.82%) |
May 27, 2003 | 1.861 | 1.888 | 1.787 | 1.888 | 32,532 | +0.05(+2.90%) |
May 23, 2003 | 1.797 | 1.978 | 1.797 | 1.835 | 18,052 | +0.02(+1.17%) |
May 22, 2003 | 1.723 | 1.978 | 1.675 | 1.813 | 68,450 | +0.09(+4.92%) |
May 21, 2003 | 1.617 | 1.803 | 1.595 | 1.728 | 39,302 | +0.13(+7.97%) |
May 20, 2003 | 1.489 | 1.675 | 1.489 | 1.601 | 40,430 | +0.01(+0.33%) |
May 19, 2003 | 1.638 | 1.638 | 1.595 | 1.595 | 10,154 | -0.05(-2.91%) |
May 16, 2003 | 1.649 | 1.686 | 1.595 | 1.643 | 41,747 | +0.01(+0.32%) |
May 15, 2003 | 1.611 | 1.649 | 1.590 | 1.638 | 93,837 | +0.04(+2.67%) |
May 14, 2003 | 1.569 | 1.606 | 1.569 | 1.595 | 49,081 | +0.00(+0.00%) |
May 13, 2003 | 1.478 | 1.595 | 1.478 | 1.595 | 44,755 | -0.01(-0.66%) |
May 12, 2003 | 1.516 | 1.638 | 1.516 | 1.606 | 121,856 | +0.06(+4.14%) |
May 09, 2003 | 1.478 | 1.542 | 1.457 | 1.542 | 110,385 | +0.08(+5.45%) |
May 08, 2003 | 1.468 | 1.468 | 1.372 | 1.462 | 3,761 | +0.00(+0.00%) |
May 07, 2003 | 1.489 | 1.569 | 1.361 | 1.462 | 96,281 | +0.00(+0.00%) |
May 06, 2003 | 1.441 | 1.489 | 1.436 | 1.462 | 78,793 | +0.02(+1.48%) |
May 05, 2003 | 1.489 | 1.516 | 1.441 | 1.441 | 21,813 | -0.05(-3.21%) |
May 02, 2003 | 1.484 | 1.489 | 1.484 | 1.489 | 4,889 | +0.00(+0.00%) |