Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.188 | 3.389 | 3.188 | 3.309 | 220,372 | +0.09(+2.67%) |
Jul 30, 2003 | 3.137 | 3.447 | 3.137 | 3.223 | 168,848 | +0.02(+0.72%) |
Jul 29, 2003 | 3.073 | 3.217 | 3.073 | 3.200 | 22,455 | +0.03(+1.09%) |
Jul 28, 2003 | 3.079 | 3.252 | 3.079 | 3.165 | 81,638 | +0.03(+1.10%) |
Jul 25, 2003 | 2.987 | 3.188 | 2.987 | 3.131 | 256,927 | +0.09(+2.83%) |
Jul 24, 2003 | 3.131 | 3.160 | 3.022 | 3.045 | 62,491 | -0.05(-1.69%) |
Jul 23, 2003 | 3.102 | 3.102 | 3.022 | 3.097 | 39,513 | -0.01(-0.17%) |
Jul 22, 2003 | 3.217 | 3.217 | 3.016 | 3.102 | 123,763 | -0.06(-2.00%) |
Jul 21, 2003 | 3.042 | 3.217 | 3.010 | 3.165 | 97,827 | +0.15(+4.95%) |
Jul 18, 2003 | 2.959 | 3.027 | 2.959 | 3.016 | 76,416 | +0.05(+1.74%) |
Jul 17, 2003 | 3.096 | 3.096 | 2.959 | 2.964 | 104,790 | -0.12(-4.04%) |
Jul 16, 2003 | 3.102 | 3.131 | 3.045 | 3.089 | 154,574 | -0.01(-0.43%) |
Jul 15, 2003 | 3.131 | 3.188 | 3.073 | 3.102 | 130,030 | -0.09(-2.88%) |
Jul 14, 2003 | 3.160 | 3.211 | 3.102 | 3.194 | 188,692 | +0.08(+2.58%) |
Jul 11, 2003 | 3.114 | 3.246 | 3.102 | 3.114 | 170,240 | -0.10(-3.21%) |
Jul 10, 2003 | 3.005 | 3.332 | 2.987 | 3.217 | 813,604 | +0.26(+8.74%) |
Jul 09, 2003 | 2.758 | 3.108 | 2.706 | 2.959 | 601,238 | +0.20(+7.29%) |
Jul 08, 2003 | 2.798 | 2.798 | 2.643 | 2.758 | 88,079 | +0.01(+0.21%) |
Jul 07, 2003 | 2.453 | 2.758 | 2.453 | 2.752 | 191,477 | +0.24(+9.61%) |
Jul 03, 2003 | 2.499 | 2.585 | 2.470 | 2.510 | 51,872 | +0.01(+0.46%) |
Jul 02, 2003 | 2.510 | 2.551 | 2.487 | 2.499 | 61,272 | +0.00(+0.00%) |
Jul 01, 2003 | 2.476 | 2.533 | 2.470 | 2.499 | 19,495 | -0.03(-1.36%) |
Jun 30, 2003 | 2.482 | 2.556 | 2.447 | 2.533 | 93,649 | +0.03(+1.26%) |
Jun 27, 2003 | 2.442 | 2.528 | 2.442 | 2.502 | 91,735 | +0.01(+0.58%) |
Jun 26, 2003 | 2.528 | 2.528 | 2.384 | 2.487 | 245,787 | -0.04(-1.59%) |
Jun 25, 2003 | 2.614 | 2.614 | 2.489 | 2.528 | 53,439 | -0.06(-2.44%) |
Jun 24, 2003 | 2.654 | 2.683 | 2.482 | 2.591 | 24,021 | -0.10(-3.63%) |
Jun 23, 2003 | 2.683 | 2.700 | 2.643 | 2.689 | 68,235 | +0.01(+0.43%) |
Jun 20, 2003 | 2.591 | 2.729 | 2.591 | 2.677 | 110,882 | +0.01(+0.43%) |
Jun 19, 2003 | 2.643 | 2.700 | 2.602 | 2.666 | 78,853 | +0.03(+1.09%) |
Jun 18, 2003 | 2.499 | 2.637 | 2.459 | 2.637 | 186,081 | +0.18(+7.49%) |
Jun 17, 2003 | 2.384 | 2.568 | 2.384 | 2.453 | 120,282 | -0.10(-3.83%) |
Jun 16, 2003 | 2.499 | 2.556 | 2.373 | 2.551 | 175,288 | -0.01(-0.22%) |
Jun 13, 2003 | 2.625 | 2.643 | 2.384 | 2.556 | 149,874 | -0.10(-3.68%) |
Jun 12, 2003 | 2.677 | 2.740 | 2.631 | 2.654 | 174,070 | -0.05(-1.70%) |
Jun 11, 2003 | 2.677 | 2.758 | 2.677 | 2.700 | 104,442 | -0.03(-1.24%) |
Jun 10, 2003 | 2.792 | 2.815 | 2.614 | 2.734 | 67,539 | -0.08(-2.88%) |
Jun 09, 2003 | 2.821 | 2.849 | 2.786 | 2.815 | 117,497 | +0.00(+0.02%) |
Jun 06, 2003 | 2.872 | 2.872 | 2.769 | 2.814 | 350,751 | -0.00(-0.02%) |
Jun 05, 2003 | 2.700 | 2.867 | 2.700 | 2.815 | 182,425 | +0.07(+2.51%) |
Jun 04, 2003 | 2.677 | 2.786 | 2.654 | 2.746 | 251,879 | +0.03(+1.27%) |
Jun 03, 2003 | 2.677 | 2.872 | 2.671 | 2.712 | 364,328 | -0.02(-0.61%) |
Jun 02, 2003 | 2.959 | 2.959 | 2.631 | 2.728 | 285,127 | -0.15(-5.23%) |
May 30, 2003 | 2.907 | 2.952 | 2.815 | 2.879 | 276,249 | -0.05(-1.55%) |
May 29, 2003 | 2.872 | 2.959 | 2.872 | 2.924 | 442,834 | +0.03(+0.99%) |
May 28, 2003 | 2.953 | 2.953 | 2.872 | 2.895 | 411,676 | -0.03(-1.18%) |
May 27, 2003 | 2.930 | 2.987 | 2.901 | 2.930 | 160,492 | +0.02(+0.79%) |
May 23, 2003 | 2.930 | 2.987 | 2.872 | 2.907 | 268,938 | -0.03(-0.96%) |
May 22, 2003 | 2.815 | 3.010 | 2.786 | 2.935 | 624,041 | +0.09(+3.00%) |
May 21, 2003 | 2.729 | 2.872 | 2.562 | 2.849 | 354,755 | +0.12(+4.42%) |
May 20, 2003 | 2.585 | 2.729 | 2.568 | 2.729 | 594,972 | +0.12(+4.63%) |
May 19, 2003 | 2.327 | 2.643 | 2.298 | 2.608 | 2,265,523 | +0.27(+11.55%) |
May 16, 2003 | 2.430 | 2.430 | 2.275 | 2.338 | 68,931 | -0.02(-0.73%) |
May 15, 2003 | 2.298 | 2.424 | 2.298 | 2.355 | 112,797 | +0.03(+1.46%) |
May 14, 2003 | 2.327 | 2.355 | 2.240 | 2.321 | 140,648 | -0.03(-1.20%) |
May 13, 2003 | 2.442 | 2.453 | 2.327 | 2.350 | 103,919 | -0.01(-0.24%) |
May 12, 2003 | 2.419 | 2.424 | 2.298 | 2.355 | 329,166 | -0.05(-2.15%) |
May 09, 2003 | 2.459 | 2.465 | 2.361 | 2.407 | 171,459 | -0.02(-0.95%) |
May 08, 2003 | 2.424 | 2.465 | 2.367 | 2.430 | 179,814 | -0.01(-0.47%) |
May 07, 2003 | 2.470 | 2.470 | 2.384 | 2.442 | 185,906 | -0.01(-0.23%) |
May 06, 2003 | 2.585 | 2.585 | 2.384 | 2.447 | 241,957 | -0.06(-2.52%) |
May 05, 2003 | 2.436 | 2.585 | 2.390 | 2.510 | 435,001 | +0.14(+5.81%) |