Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.140 | 3.170 | 3.140 | 3.170 | 2,000 | +0.05(+1.57%) |
Jul 29, 2003 | 3.420 | 3.420 | 3.121 | 3.121 | 200 | +0.12(+4.03%) |
Jul 28, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 1,000 | -0.08(-2.60%) |
Jul 25, 2003 | 3.120 | 3.350 | 2.850 | 3.080 | 3,000 | -0.27(-8.06%) |
Jul 24, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.10(-2.90%) |
Jul 23, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 300 | +0.03(+0.88%) |
Jul 21, 2003 | 3.200 | 3.700 | 3.200 | 3.420 | 1,200 | +0.30(+9.62%) |
Jul 18, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | -0.34(-9.83%) |
Jul 17, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.561 | 3.561 | 3.460 | 3.460 | 700 | -0.39(-10.13%) |
Jul 15, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.00(+0.00%) |
Jul 14, 2003 | 3.450 | 3.851 | 3.450 | 3.850 | 1,800 | +0.42(+12.21%) |
Jul 11, 2003 | 3.350 | 3.950 | 3.350 | 3.431 | 2,200 | +0.03(+0.91%) |
Jul 10, 2003 | 3.410 | 3.500 | 3.400 | 3.400 | 1,900 | +0.02(+0.59%) |
Jul 09, 2003 | 3.509 | 3.509 | 3.310 | 3.380 | 400 | -0.05(-1.46%) |
Jul 08, 2003 | 3.700 | 3.700 | 3.210 | 3.430 | 3,700 | +0.23(+7.22%) |
Jul 07, 2003 | 3.100 | 3.400 | 2.900 | 3.199 | 4,900 | +0.00(+0.00%) |
Jul 03, 2003 | 3.100 | 3.199 | 3.100 | 3.199 | 200 | +0.11(+3.53%) |
Jul 02, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.000 | 3.090 | 3.000 | 3.090 | 800 | -0.07(-2.34%) |
Jun 30, 2003 | 3.164 | 3.164 | 3.164 | 3.164 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.190 | 3.190 | 3.164 | 3.164 | 400 | -0.01(-0.47%) |
Jun 26, 2003 | 3.121 | 3.179 | 3.000 | 3.179 | 2,400 | +0.08(+2.55%) |
Jun 25, 2003 | 3.249 | 3.280 | 3.100 | 3.100 | 2,400 | +0.10(+3.33%) |
Jun 24, 2003 | 3.090 | 3.090 | 3.000 | 3.000 | 1,600 | -0.24(-7.41%) |
Jun 23, 2003 | 3.220 | 3.240 | 3.060 | 3.240 | 700 | -0.14(-4.14%) |
Jun 20, 2003 | 3.499 | 3.499 | 3.060 | 3.380 | 4,000 | -0.12(-3.43%) |
Jun 19, 2003 | 3.450 | 3.500 | 3.400 | 3.500 | 2,700 | +0.30(+9.37%) |
Jun 18, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 4.000 | 4.000 | 3.200 | 3.200 | 2,500 | -0.33(-9.35%) |
Jun 16, 2003 | 3.170 | 3.530 | 3.170 | 3.530 | 1,500 | +0.23(+6.97%) |
Jun 13, 2003 | 3.509 | 3.509 | 3.300 | 3.300 | 500 | -0.12(-3.51%) |
Jun 12, 2003 | 3.700 | 3.800 | 3.250 | 3.420 | 3,200 | -0.28(-7.57%) |
Jun 11, 2003 | 3.500 | 3.700 | 3.380 | 3.700 | 2,700 | +0.24(+6.94%) |
Jun 10, 2003 | 3.500 | 3.500 | 3.460 | 3.460 | 2,800 | -0.28(-7.49%) |
Jun 09, 2003 | 3.750 | 3.750 | 3.740 | 3.740 | 3,000 | +0.14(+3.89%) |
Jun 06, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 400 | +0.10(+2.86%) |
Jun 05, 2003 | 3.650 | 3.650 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Jun 04, 2003 | 3.540 | 3.970 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Jun 03, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | +0.00(+0.00%) |
Jun 02, 2003 | 3.540 | 3.540 | 3.500 | 3.500 | 1,400 | -0.03(-0.85%) |
May 30, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
May 29, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 2,200 | -0.22(-5.87%) |
May 28, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 900 | +0.00(+0.00%) |
May 27, 2003 | 3.680 | 4.150 | 3.680 | 3.750 | 2,700 | -0.07(-1.86%) |
May 23, 2003 | 3.950 | 4.000 | 3.821 | 3.821 | 700 | +0.07(+1.89%) |
May 22, 2003 | 3.660 | 3.750 | 3.660 | 3.750 | 2,100 | +0.10(+2.74%) |
May 21, 2003 | 3.670 | 3.750 | 3.560 | 3.650 | 4,600 | -0.01(-0.27%) |
May 20, 2003 | 3.500 | 3.660 | 3.490 | 3.660 | 6,800 | +0.16(+4.57%) |
May 19, 2003 | 3.500 | 3.500 | 3.200 | 3.500 | 3,100 | +0.00(+0.00%) |
May 16, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 15, 2003 | 3.440 | 3.500 | 3.280 | 3.500 | 2,700 | +0.06(+1.74%) |
May 14, 2003 | 3.250 | 3.440 | 3.250 | 3.440 | 600 | +0.00(+0.00%) |
May 13, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
May 12, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | +0.07(+2.08%) |
May 09, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.37(+12.33%) |
May 08, 2003 | 3.000 | 3.000 | 2.750 | 3.000 | 2,200 | -0.15(-4.76%) |
May 07, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 | -0.04(-1.25%) |
May 06, 2003 | 3.220 | 3.220 | 3.150 | 3.190 | 1,200 | +0.01(+0.31%) |
May 05, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |