Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.555 | 2.688 | 2.543 | 2.680 | 377,637 | +0.12(+4.88%) |
Jul 30, 2003 | 2.389 | 2.566 | 2.389 | 2.555 | 617,601 | +0.27(+11.82%) |
Jul 29, 2003 | 2.374 | 2.395 | 2.254 | 2.285 | 275,345 | -0.08(-3.42%) |
Jul 28, 2003 | 2.343 | 2.387 | 2.343 | 2.366 | 56,561 | +0.02(+0.98%) |
Jul 25, 2003 | 2.296 | 2.343 | 2.296 | 2.343 | 240,445 | +0.04(+1.53%) |
Jul 24, 2003 | 2.379 | 2.379 | 2.287 | 2.308 | 461,636 | -0.05(-2.11%) |
Jul 23, 2003 | 2.291 | 2.420 | 2.287 | 2.358 | 146,096 | +0.07(+2.99%) |
Jul 22, 2003 | 2.275 | 2.310 | 2.275 | 2.289 | 100,125 | +0.01(+0.27%) |
Jul 21, 2003 | 2.300 | 2.306 | 2.254 | 2.283 | 172,812 | -0.02(-0.90%) |
Jul 18, 2003 | 2.296 | 2.316 | 2.296 | 2.304 | 245,018 | -0.00(-0.09%) |
Jul 17, 2003 | 2.316 | 2.337 | 2.306 | 2.306 | 180,274 | -0.04(-1.86%) |
Jul 16, 2003 | 2.306 | 2.389 | 2.306 | 2.350 | 202,898 | +0.05(+2.35%) |
Jul 15, 2003 | 2.358 | 2.395 | 2.296 | 2.296 | 247,185 | -0.07(-3.15%) |
Jul 14, 2003 | 2.306 | 2.397 | 2.306 | 2.370 | 196,400 | +0.05(+2.06%) |
Jul 11, 2003 | 2.343 | 2.347 | 2.306 | 2.323 | 465,969 | -0.02(-0.80%) |
Jul 10, 2003 | 2.368 | 2.377 | 2.329 | 2.341 | 181,718 | -0.04(-1.49%) |
Jul 09, 2003 | 2.354 | 2.383 | 2.343 | 2.377 | 180,996 | +0.00(+0.09%) |
Jul 08, 2003 | 2.374 | 2.385 | 2.335 | 2.374 | 2,059,313 | +0.04(+1.60%) |
Jul 07, 2003 | 2.364 | 2.389 | 2.337 | 2.337 | 290,267 | -0.02(-1.06%) |
Jul 03, 2003 | 2.296 | 2.410 | 2.296 | 2.362 | 165,110 | +0.06(+2.43%) |
Jul 02, 2003 | 2.296 | 2.366 | 2.296 | 2.306 | 243,815 | +0.01(+0.45%) |
Jul 01, 2003 | 2.233 | 2.318 | 2.231 | 2.296 | 375,230 | +0.05(+2.32%) |
Jun 30, 2003 | 2.160 | 2.312 | 2.160 | 2.244 | 368,009 | +0.07(+3.15%) |
Jun 27, 2003 | 2.202 | 2.206 | 2.142 | 2.175 | 77,501 | +0.01(+0.58%) |
Jun 26, 2003 | 2.183 | 2.210 | 2.152 | 2.163 | 155,964 | -0.04(-1.79%) |
Jun 25, 2003 | 2.150 | 2.223 | 2.150 | 2.202 | 324,445 | +0.03(+1.44%) |
Jun 24, 2003 | 2.202 | 2.239 | 2.160 | 2.171 | 123,953 | -0.04(-1.88%) |
Jun 23, 2003 | 2.285 | 2.296 | 2.200 | 2.212 | 173,053 | -0.07(-3.18%) |
Jun 20, 2003 | 2.269 | 2.304 | 2.235 | 2.285 | 605,326 | +0.02(+0.92%) |
Jun 19, 2003 | 2.233 | 2.296 | 2.233 | 2.264 | 387,745 | +0.02(+0.93%) |
Jun 18, 2003 | 2.271 | 2.281 | 2.212 | 2.244 | 206,268 | -0.04(-1.82%) |
Jun 17, 2003 | 2.273 | 2.327 | 2.271 | 2.285 | 382,691 | +0.01(+0.55%) |
Jun 16, 2003 | 2.316 | 2.316 | 2.254 | 2.273 | 179,311 | -0.04(-1.88%) |
Jun 13, 2003 | 2.370 | 2.385 | 2.285 | 2.316 | 84,240 | -0.06(-2.62%) |
Jun 12, 2003 | 2.439 | 2.474 | 2.347 | 2.379 | 248,869 | -0.04(-1.63%) |
Jun 11, 2003 | 2.306 | 2.418 | 2.254 | 2.418 | 520,123 | +0.11(+4.68%) |
Jun 10, 2003 | 2.285 | 2.310 | 2.285 | 2.310 | 362,714 | +0.04(+1.55%) |
Jun 09, 2003 | 2.296 | 2.296 | 2.244 | 2.275 | 63,541 | -0.03(-1.26%) |
Jun 06, 2003 | 2.285 | 2.327 | 2.285 | 2.304 | 237,076 | +0.01(+0.36%) |
Jun 05, 2003 | 2.302 | 2.306 | 2.248 | 2.296 | 257,053 | +0.01(+0.55%) |
Jun 04, 2003 | 2.293 | 2.293 | 2.254 | 2.283 | 312,170 | +0.00(+0.00%) |
Jun 03, 2003 | 2.316 | 2.320 | 2.264 | 2.283 | 202,417 | -0.03(-1.44%) |
Jun 02, 2003 | 2.306 | 2.352 | 2.298 | 2.316 | 445,992 | -0.01(-0.45%) |
May 30, 2003 | 2.368 | 2.368 | 2.308 | 2.327 | 309,522 | -0.05(-1.93%) |
May 29, 2003 | 2.406 | 2.408 | 2.316 | 2.372 | 49,822 | -0.03(-1.38%) |
May 28, 2003 | 2.347 | 2.406 | 2.341 | 2.406 | 157,168 | +0.05(+2.03%) |
May 27, 2003 | 2.335 | 2.422 | 2.335 | 2.358 | 193,511 | +0.02(+0.98%) |
May 23, 2003 | 2.368 | 2.395 | 2.335 | 2.335 | 139,838 | -0.03(-1.40%) |
May 22, 2003 | 2.393 | 2.439 | 2.360 | 2.368 | 181,718 | -0.03(-1.30%) |
May 21, 2003 | 2.323 | 2.399 | 2.250 | 2.399 | 301,580 | +0.09(+4.05%) |
May 20, 2003 | 2.327 | 2.347 | 2.271 | 2.306 | 72,928 | -0.04(-1.77%) |
May 19, 2003 | 2.495 | 2.514 | 2.347 | 2.347 | 76,297 | -0.16(-6.30%) |
May 16, 2003 | 2.323 | 2.514 | 2.296 | 2.505 | 330,943 | +0.17(+7.39%) |
May 15, 2003 | 2.327 | 2.354 | 2.320 | 2.333 | 199,047 | -0.02(-1.06%) |
May 14, 2003 | 2.387 | 2.404 | 2.310 | 2.358 | 171,850 | -0.03(-1.22%) |
May 13, 2003 | 2.323 | 2.387 | 2.285 | 2.387 | 152,354 | +0.04(+1.86%) |
May 12, 2003 | 2.233 | 2.343 | 2.233 | 2.343 | 92,423 | -0.00(-0.18%) |
May 09, 2003 | 2.171 | 2.347 | 2.109 | 2.347 | 321,557 | +0.19(+8.65%) |
May 08, 2003 | 2.202 | 2.254 | 2.160 | 2.160 | 120,102 | -0.05(-2.35%) |
May 07, 2003 | 2.181 | 2.215 | 2.171 | 2.212 | 100,125 | +0.02(+0.95%) |
May 06, 2003 | 2.160 | 2.206 | 2.142 | 2.192 | 107,586 | +0.04(+1.93%) |
May 05, 2003 | 2.098 | 2.171 | 2.098 | 2.150 | 121,546 | +0.06(+3.09%) |
May 02, 2003 | 2.094 | 2.129 | 2.067 | 2.086 | 129,007 | -0.01(-0.40%) |