Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.700 | 3.050 | 2.400 | 2.920 | 2,111,300 | -0.37(-11.25%) |
Jul 30, 2003 | 3.440 | 3.440 | 3.280 | 3.290 | 613,700 | -0.17(-4.91%) |
Jul 29, 2003 | 3.390 | 3.520 | 3.370 | 3.460 | 286,500 | -0.12(-3.35%) |
Jul 28, 2003 | 3.490 | 3.580 | 3.290 | 3.580 | 362,200 | +0.07(+1.99%) |
Jul 25, 2003 | 3.370 | 3.600 | 3.350 | 3.510 | 385,200 | +0.03(+0.86%) |
Jul 24, 2003 | 3.420 | 3.480 | 3.350 | 3.480 | 260,100 | +0.04(+1.16%) |
Jul 23, 2003 | 3.325 | 3.440 | 3.210 | 3.440 | 159,400 | +0.10(+2.99%) |
Jul 22, 2003 | 3.080 | 3.400 | 3.020 | 3.340 | 224,300 | +0.15(+4.70%) |
Jul 21, 2003 | 3.240 | 3.260 | 3.090 | 3.190 | 220,600 | -0.10(-3.04%) |
Jul 18, 2003 | 3.400 | 3.450 | 3.260 | 3.290 | 414,600 | -0.16(-4.64%) |
Jul 17, 2003 | 3.390 | 3.500 | 3.290 | 3.450 | 650,700 | -0.03(-0.86%) |
Jul 16, 2003 | 3.200 | 3.500 | 3.100 | 3.480 | 439,900 | +0.23(+7.08%) |
Jul 15, 2003 | 3.130 | 3.250 | 3.030 | 3.250 | 243,400 | +0.11(+3.50%) |
Jul 14, 2003 | 3.000 | 3.250 | 2.980 | 3.140 | 479,900 | +0.05(+1.62%) |
Jul 11, 2003 | 3.050 | 3.150 | 2.940 | 3.090 | 264,600 | +0.11(+3.69%) |
Jul 10, 2003 | 3.000 | 3.010 | 2.780 | 2.980 | 363,100 | -0.02(-0.67%) |
Jul 09, 2003 | 2.590 | 3.100 | 2.590 | 3.000 | 2,259,400 | +0.31(+11.52%) |
Jul 08, 2003 | 2.640 | 2.700 | 2.570 | 2.690 | 363,500 | -0.01(-0.37%) |
Jul 07, 2003 | 2.680 | 2.760 | 2.600 | 2.700 | 148,100 | +0.01(+0.37%) |
Jul 03, 2003 | 2.610 | 2.720 | 2.580 | 2.690 | 48,500 | +0.01(+0.37%) |
Jul 02, 2003 | 2.600 | 2.790 | 2.350 | 2.680 | 281,400 | +0.07(+2.68%) |
Jul 01, 2003 | 2.700 | 2.720 | 2.480 | 2.610 | 239,600 | -0.09(-3.33%) |
Jun 30, 2003 | 2.650 | 2.760 | 2.600 | 2.700 | 636,600 | +0.03(+1.12%) |
Jun 27, 2003 | 2.710 | 2.740 | 2.620 | 2.670 | 203,500 | +0.01(+0.38%) |
Jun 26, 2003 | 2.520 | 2.700 | 2.500 | 2.660 | 376,500 | +0.16(+6.40%) |
Jun 25, 2003 | 2.340 | 2.520 | 2.340 | 2.500 | 231,700 | +0.10(+4.17%) |
Jun 24, 2003 | 2.270 | 2.420 | 2.210 | 2.400 | 163,100 | +0.11(+4.80%) |
Jun 23, 2003 | 2.480 | 2.490 | 2.280 | 2.290 | 236,200 | -0.20(-8.03%) |
Jun 20, 2003 | 2.150 | 2.550 | 2.150 | 2.490 | 597,400 | +0.11(+4.62%) |
Jun 19, 2003 | 2.150 | 2.590 | 2.150 | 2.380 | 925,000 | +0.18(+8.18%) |
Jun 18, 2003 | 2.180 | 2.240 | 2.100 | 2.200 | 272,000 | +0.00(+0.00%) |
Jun 17, 2003 | 2.150 | 2.220 | 2.140 | 2.200 | 380,800 | +0.00(+0.05%) |
Jun 16, 2003 | 2.260 | 2.360 | 2.090 | 2.199 | 595,600 | -0.12(-5.22%) |
Jun 13, 2003 | 2.420 | 2.450 | 2.280 | 2.320 | 387,500 | -0.08(-3.33%) |
Jun 12, 2003 | 2.550 | 2.620 | 2.390 | 2.400 | 288,500 | +0.01(+0.42%) |
Jun 11, 2003 | 2.600 | 2.610 | 2.370 | 2.390 | 813,000 | -0.17(-6.64%) |
Jun 10, 2003 | 2.490 | 2.580 | 2.310 | 2.560 | 374,300 | +0.26(+11.30%) |
Jun 09, 2003 | 2.370 | 2.500 | 2.300 | 2.300 | 153,200 | -0.02(-0.86%) |
Jun 06, 2003 | 2.380 | 2.700 | 2.290 | 2.320 | 458,800 | -0.09(-3.73%) |
Jun 05, 2003 | 2.330 | 2.580 | 2.230 | 2.410 | 303,200 | -0.07(-2.82%) |
Jun 04, 2003 | 2.370 | 2.600 | 2.370 | 2.480 | 234,800 | +0.06(+2.48%) |
Jun 03, 2003 | 2.600 | 2.700 | 2.300 | 2.420 | 412,700 | -0.28(-10.37%) |
Jun 02, 2003 | 2.710 | 2.950 | 2.580 | 2.700 | 618,500 | -0.01(-0.37%) |
May 30, 2003 | 2.470 | 2.850 | 2.380 | 2.710 | 648,900 | +0.27(+11.07%) |
May 29, 2003 | 2.350 | 2.570 | 2.350 | 2.440 | 603,700 | +0.09(+3.83%) |
May 28, 2003 | 2.100 | 2.350 | 2.100 | 2.350 | 479,000 | +0.27(+12.98%) |
May 27, 2003 | 2.000 | 2.100 | 1.980 | 2.080 | 144,800 | +0.08(+4.00%) |
May 23, 2003 | 1.990 | 2.070 | 1.920 | 2.000 | 187,300 | -0.01(-0.50%) |
May 22, 2003 | 2.090 | 2.140 | 1.980 | 2.010 | 176,900 | -0.14(-6.51%) |
May 21, 2003 | 2.010 | 2.200 | 2.000 | 2.150 | 220,100 | -0.05(-2.27%) |
May 20, 2003 | 2.150 | 2.290 | 2.060 | 2.200 | 407,800 | -0.04(-1.79%) |
May 19, 2003 | 2.150 | 2.250 | 1.980 | 2.240 | 658,000 | -0.04(-1.75%) |
May 16, 2003 | 1.950 | 2.460 | 1.950 | 2.280 | 1,364,800 | +0.34(+17.59%) |
May 15, 2003 | 1.790 | 1.970 | 1.790 | 1.939 | 362,800 | +0.04(+2.05%) |
May 14, 2003 | 1.920 | 1.920 | 1.840 | 1.900 | 447,400 | +0.00(+0.00%) |
May 13, 2003 | 1.790 | 1.990 | 1.790 | 1.900 | 591,800 | +0.05(+2.70%) |
May 12, 2003 | 1.840 | 1.890 | 1.770 | 1.850 | 382,700 | +0.08(+4.52%) |
May 09, 2003 | 1.670 | 1.780 | 1.650 | 1.770 | 598,700 | +0.12(+7.27%) |
May 08, 2003 | 1.660 | 1.700 | 1.630 | 1.650 | 140,600 | -0.01(-0.72%) |
May 07, 2003 | 1.750 | 1.750 | 1.500 | 1.662 | 658,600 | -0.02(-1.07%) |
May 06, 2003 | 1.690 | 1.720 | 1.610 | 1.680 | 340,300 | -0.01(-0.59%) |
May 05, 2003 | 1.660 | 1.740 | 1.600 | 1.690 | 569,900 | +0.01(+0.60%) |
May 02, 2003 | 1.500 | 1.720 | 1.470 | 1.680 | 2,287,900 | +0.22(+15.07%) |