Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.153 | 3.352 | 3.153 | 3.273 | 222,811 | +0.09(+2.67%) |
Jul 30, 2003 | 3.102 | 3.409 | 3.102 | 3.188 | 170,716 | +0.02(+0.72%) |
Jul 29, 2003 | 3.040 | 3.182 | 3.040 | 3.165 | 22,703 | +0.03(+1.09%) |
Jul 28, 2003 | 3.046 | 3.216 | 3.046 | 3.131 | 82,542 | +0.03(+1.10%) |
Jul 25, 2003 | 2.955 | 3.153 | 2.955 | 3.097 | 259,770 | +0.09(+2.83%) |
Jul 24, 2003 | 3.097 | 3.125 | 2.989 | 3.011 | 63,182 | -0.05(-1.69%) |
Jul 23, 2003 | 3.068 | 3.068 | 2.989 | 3.063 | 39,951 | -0.01(-0.17%) |
Jul 22, 2003 | 3.182 | 3.182 | 2.983 | 3.068 | 125,133 | -0.06(-2.00%) |
Jul 21, 2003 | 3.009 | 3.182 | 2.977 | 3.131 | 98,910 | +0.15(+4.95%) |
Jul 18, 2003 | 2.926 | 2.994 | 2.926 | 2.983 | 77,262 | +0.05(+1.74%) |
Jul 17, 2003 | 3.063 | 3.063 | 2.926 | 2.932 | 105,949 | -0.12(-4.04%) |
Jul 16, 2003 | 3.068 | 3.097 | 3.011 | 3.055 | 156,284 | -0.01(-0.43%) |
Jul 15, 2003 | 3.097 | 3.153 | 3.040 | 3.068 | 131,469 | -0.09(-2.88%) |
Jul 14, 2003 | 3.125 | 3.176 | 3.068 | 3.159 | 190,780 | +0.08(+2.58%) |
Jul 11, 2003 | 3.080 | 3.210 | 3.068 | 3.080 | 172,124 | -0.10(-3.21%) |
Jul 10, 2003 | 2.972 | 3.296 | 2.955 | 3.182 | 822,607 | +0.26(+8.74%) |
Jul 09, 2003 | 2.727 | 3.074 | 2.676 | 2.926 | 607,892 | +0.20(+7.29%) |
Jul 08, 2003 | 2.767 | 2.767 | 2.614 | 2.727 | 89,054 | +0.01(+0.21%) |
Jul 07, 2003 | 2.426 | 2.727 | 2.426 | 2.722 | 193,596 | +0.24(+9.61%) |
Jul 03, 2003 | 2.472 | 2.557 | 2.443 | 2.483 | 52,446 | +0.01(+0.46%) |
Jul 02, 2003 | 2.483 | 2.523 | 2.460 | 2.472 | 61,950 | +0.00(+0.00%) |
Jul 01, 2003 | 2.449 | 2.506 | 2.443 | 2.472 | 19,711 | -0.03(-1.36%) |
Jun 30, 2003 | 2.455 | 2.528 | 2.421 | 2.506 | 94,686 | +0.03(+1.26%) |
Jun 27, 2003 | 2.415 | 2.500 | 2.415 | 2.474 | 92,750 | +0.01(+0.58%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.358 | 2.460 | 248,507 | -0.04(-1.59%) |
Jun 25, 2003 | 2.585 | 2.585 | 2.462 | 2.500 | 54,030 | -0.06(-2.44%) |
Jun 24, 2003 | 2.625 | 2.653 | 2.455 | 2.563 | 24,287 | -0.10(-3.63%) |
Jun 23, 2003 | 2.653 | 2.671 | 2.614 | 2.659 | 68,990 | +0.01(+0.43%) |
Jun 20, 2003 | 2.563 | 2.699 | 2.563 | 2.648 | 112,109 | +0.01(+0.43%) |
Jun 19, 2003 | 2.614 | 2.671 | 2.574 | 2.636 | 79,726 | +0.03(+1.09%) |
Jun 18, 2003 | 2.472 | 2.608 | 2.432 | 2.608 | 188,140 | +0.18(+7.49%) |
Jun 17, 2003 | 2.358 | 2.540 | 2.358 | 2.426 | 121,613 | -0.10(-3.83%) |
Jun 16, 2003 | 2.472 | 2.528 | 2.347 | 2.523 | 177,228 | -0.01(-0.22%) |
Jun 13, 2003 | 2.597 | 2.614 | 2.358 | 2.528 | 151,533 | -0.10(-3.68%) |
Jun 12, 2003 | 2.648 | 2.710 | 2.602 | 2.625 | 175,996 | -0.05(-1.70%) |
Jun 11, 2003 | 2.648 | 2.727 | 2.648 | 2.671 | 105,597 | -0.03(-1.24%) |
Jun 10, 2003 | 2.761 | 2.784 | 2.585 | 2.704 | 68,286 | -0.08(-2.88%) |
Jun 09, 2003 | 2.790 | 2.818 | 2.756 | 2.784 | 118,797 | +0.00(+0.02%) |
Jun 06, 2003 | 2.841 | 2.841 | 2.739 | 2.784 | 354,633 | -0.00(-0.02%) |
Jun 05, 2003 | 2.671 | 2.835 | 2.671 | 2.784 | 184,444 | +0.07(+2.51%) |
Jun 04, 2003 | 2.648 | 2.756 | 2.625 | 2.716 | 254,667 | +0.03(+1.27%) |
Jun 03, 2003 | 2.648 | 2.841 | 2.642 | 2.682 | 368,360 | -0.02(-0.61%) |
Jun 02, 2003 | 2.926 | 2.926 | 2.602 | 2.698 | 288,282 | -0.15(-5.23%) |
May 30, 2003 | 2.875 | 2.920 | 2.784 | 2.847 | 279,306 | -0.04(-1.55%) |
May 29, 2003 | 2.841 | 2.926 | 2.841 | 2.892 | 447,735 | +0.03(+0.99%) |
May 28, 2003 | 2.921 | 2.921 | 2.841 | 2.864 | 416,231 | -0.03(-1.18%) |
May 27, 2003 | 2.898 | 2.955 | 2.869 | 2.898 | 162,268 | +0.02(+0.79%) |
May 23, 2003 | 2.898 | 2.955 | 2.841 | 2.875 | 271,914 | -0.03(-0.96%) |
May 22, 2003 | 2.784 | 2.977 | 2.756 | 2.903 | 630,947 | +0.08(+3.00%) |
May 21, 2003 | 2.699 | 2.841 | 2.534 | 2.818 | 358,680 | +0.12(+4.42%) |
May 20, 2003 | 2.557 | 2.699 | 2.540 | 2.699 | 601,556 | +0.12(+4.63%) |
May 19, 2003 | 2.301 | 2.614 | 2.273 | 2.580 | 2,290,595 | +0.27(+11.55%) |
May 16, 2003 | 2.403 | 2.403 | 2.250 | 2.313 | 69,694 | -0.02(-0.73%) |
May 15, 2003 | 2.273 | 2.398 | 2.273 | 2.330 | 114,045 | +0.03(+1.46%) |
May 14, 2003 | 2.301 | 2.330 | 2.216 | 2.296 | 142,205 | -0.03(-1.20%) |
May 13, 2003 | 2.415 | 2.426 | 2.301 | 2.324 | 105,069 | -0.01(-0.24%) |
May 12, 2003 | 2.392 | 2.398 | 2.273 | 2.330 | 332,809 | -0.05(-2.15%) |
May 09, 2003 | 2.432 | 2.438 | 2.335 | 2.381 | 173,356 | -0.02(-0.95%) |
May 08, 2003 | 2.398 | 2.438 | 2.341 | 2.403 | 181,804 | -0.01(-0.47%) |
May 07, 2003 | 2.443 | 2.443 | 2.358 | 2.415 | 187,964 | -0.01(-0.23%) |
May 06, 2003 | 2.557 | 2.557 | 2.358 | 2.421 | 244,635 | -0.06(-2.52%) |
May 05, 2003 | 2.409 | 2.557 | 2.364 | 2.483 | 439,815 | +0.14(+5.81%) |