Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.006 | 2.006 | 1.926 | 1.926 | 10,318 | -0.08(-4.00%) |
Jul 30, 2003 | 1.904 | 2.006 | 1.904 | 2.006 | 37,834 | +0.10(+5.34%) |
Jul 29, 2003 | 1.906 | 1.906 | 1.904 | 1.904 | 9,171 | +0.01(+0.31%) |
Jul 28, 2003 | 1.887 | 1.933 | 1.887 | 1.899 | 40,127 | +0.01(+0.62%) |
Jul 25, 2003 | 1.887 | 1.887 | 1.887 | 1.887 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.868 | 1.887 | 1.868 | 1.887 | 11,464 | +0.03(+1.41%) |
Jul 23, 2003 | 1.867 | 1.867 | 1.861 | 1.861 | 18,343 | -0.02(-0.93%) |
Jul 22, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 5,732 | +0.00(+0.16%) |
Jul 17, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 3,439 | +0.02(+1.09%) |
Jul 16, 2003 | 1.884 | 1.884 | 1.855 | 1.855 | 6,878 | -0.01(-0.31%) |
Jul 15, 2003 | 1.881 | 1.881 | 1.861 | 1.861 | 34,394 | -0.03(-1.54%) |
Jul 14, 2003 | 1.869 | 1.890 | 1.869 | 1.890 | 28,662 | +0.03(+1.56%) |
Jul 11, 2003 | 1.861 | 1.861 | 1.861 | 1.861 | 24,076 | +0.00(+0.03%) |
Jul 10, 2003 | 1.860 | 1.860 | 1.853 | 1.860 | 5,732 | +0.00(+0.00%) |
Jul 09, 2003 | 1.802 | 1.860 | 1.802 | 1.860 | 14,904 | +0.07(+4.07%) |
Jul 08, 2003 | 1.787 | 1.788 | 1.787 | 1.787 | 4,585 | +0.01(+0.62%) |
Jul 07, 2003 | 1.787 | 1.787 | 1.776 | 1.776 | 3,439 | +0.00(+0.16%) |
Jul 03, 2003 | 1.802 | 1.802 | 1.774 | 1.774 | 17,197 | +0.00(+0.00%) |
Jul 02, 2003 | 1.774 | 1.774 | 1.774 | 1.774 | 2,292 | +0.00(+0.00%) |
Jul 01, 2003 | 1.802 | 1.802 | 1.774 | 1.774 | 14,904 | +0.00(+0.00%) |
Jun 30, 2003 | 1.774 | 1.774 | 1.774 | 1.774 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.843 | 1.843 | 1.774 | 1.774 | 6,878 | +0.02(+1.01%) |
Jun 26, 2003 | 1.756 | 1.756 | 1.756 | 1.756 | 1,146 | -0.10(-5.49%) |
Jun 25, 2003 | 1.857 | 1.858 | 1.857 | 1.858 | 3,439 | +0.00(+0.19%) |
Jun 24, 2003 | 1.817 | 1.854 | 1.817 | 1.854 | 5,732 | +0.01(+0.60%) |
Jun 23, 2003 | 1.850 | 1.850 | 1.843 | 1.843 | 8,025 | -0.01(-0.44%) |
Jun 20, 2003 | 1.745 | 1.861 | 1.745 | 1.851 | 41,273 | +0.11(+6.10%) |
Jun 19, 2003 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 1.745 | 1.745 | 1.745 | 1.745 | 12,611 | -0.13(-6.97%) |
Jun 16, 2003 | 1.746 | 1.876 | 1.744 | 1.876 | 21,783 | +0.06(+3.23%) |
Jun 13, 2003 | 1.817 | 1.817 | 1.817 | 1.817 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 1.817 | 1.817 | 1.817 | 1.817 | 13,757 | +0.01(+0.81%) |
Jun 11, 2003 | 1.803 | 1.803 | 1.803 | 1.803 | 14,904 | +0.00(+0.00%) |
Jun 10, 2003 | 1.803 | 1.803 | 1.803 | 1.803 | 1,146 | +0.06(+3.30%) |
Jun 09, 2003 | 1.850 | 1.745 | 1.745 | 1.745 | 10,318 | -0.11(-5.69%) |
Jun 06, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.799 | 1.850 | 1.799 | 1.850 | 6,878 | +0.00(+0.13%) |
Jun 04, 2003 | 1.861 | 1.861 | 1.803 | 1.848 | 11,464 | -0.01(-0.69%) |
Jun 03, 2003 | 1.861 | 1.861 | 1.744 | 1.861 | 4,585 | +0.11(+6.49%) |
Jun 02, 2003 | 1.746 | 1.747 | 1.744 | 1.747 | 45,859 | -0.14(-7.48%) |
May 30, 2003 | 1.851 | 1.889 | 1.851 | 1.889 | 2,292 | +0.02(+1.03%) |
May 29, 2003 | 1.861 | 1.869 | 1.804 | 1.869 | 8,025 | +0.01(+0.56%) |
May 28, 2003 | 1.753 | 1.859 | 1.718 | 1.859 | 66,496 | +0.10(+5.86%) |
May 27, 2003 | 1.715 | 1.756 | 1.715 | 1.756 | 24,076 | +0.00(+0.17%) |
May 23, 2003 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.730 | 1.753 | 1.730 | 1.753 | 13,757 | +0.02(+1.34%) |
May 21, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 3,439 | +0.01(+0.78%) |
May 20, 2003 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.724 | 1.724 | 1.717 | 1.717 | 3,439 | -0.01(-0.40%) |
May 15, 2003 | 1.719 | 1.739 | 1.719 | 1.724 | 6,878 | +0.01(+0.47%) |
May 14, 2003 | 1.715 | 1.719 | 1.715 | 1.715 | 38,980 | +0.03(+1.72%) |
May 13, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
May 12, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
May 09, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 5,732 | +0.02(+1.43%) |
May 08, 2003 | 1.657 | 1.712 | 1.657 | 1.662 | 24,076 | -0.02(-1.07%) |
May 07, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 2,292 | +0.02(+1.40%) |
May 06, 2003 | 1.680 | 1.680 | 1.657 | 1.657 | 17,197 | -0.03(-1.55%) |
May 05, 2003 | 1.683 | 1.683 | 1.683 | 1.683 | 3,439 | -0.00(-0.17%) |
May 02, 2003 | 1.651 | 1.686 | 1.651 | 1.686 | 8,025 | +0.04(+2.47%) |