Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.966 | 1.966 | 1.954 | 1.954 | 38,702 | -0.04(-1.79%) |
Jul 30, 2003 | 1.994 | 1.994 | 1.990 | 1.990 | 19,730 | -0.02(-0.98%) |
Jul 29, 2003 | 2.010 | 2.020 | 2.010 | 2.010 | 21,248 | -0.01(-0.46%) |
Jul 28, 2003 | 2.049 | 2.049 | 2.019 | 2.019 | 66,021 | -0.03(-1.48%) |
Jul 25, 2003 | 2.058 | 2.058 | 2.043 | 2.049 | 84,993 | -0.02(-0.77%) |
Jul 24, 2003 | 2.069 | 2.082 | 2.065 | 2.065 | 60,709 | -0.01(-0.70%) |
Jul 23, 2003 | 2.079 | 2.079 | 2.079 | 2.079 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.079 | 2.079 | 2.079 | 2.079 | 7,588 | -0.00(-0.13%) |
Jul 21, 2003 | 2.110 | 2.110 | 2.082 | 2.082 | 59,191 | -0.03(-1.19%) |
Jul 18, 2003 | 2.108 | 2.108 | 2.100 | 2.107 | 14,418 | -0.01(-0.68%) |
Jul 17, 2003 | 2.151 | 2.151 | 2.122 | 2.122 | 15,936 | -0.02(-1.11%) |
Jul 16, 2003 | 2.172 | 2.172 | 2.145 | 2.145 | 40,978 | -0.03(-1.27%) |
Jul 15, 2003 | 2.173 | 2.173 | 2.173 | 2.173 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.174 | 2.174 | 2.173 | 2.173 | 13,659 | -0.00(-0.06%) |
Jul 11, 2003 | 2.185 | 2.185 | 2.174 | 2.174 | 9,106 | -0.01(-0.54%) |
Jul 10, 2003 | 2.181 | 2.186 | 2.177 | 2.186 | 10,624 | -0.00(-0.18%) |
Jul 09, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 45,532 | +0.02(+0.79%) |
Jul 08, 2003 | 2.191 | 2.191 | 2.161 | 2.173 | 66,021 | -0.01(-0.48%) |
Jul 07, 2003 | 2.155 | 2.187 | 2.151 | 2.184 | 80,440 | +0.01(+0.30%) |
Jul 03, 2003 | 2.181 | 2.181 | 2.177 | 2.177 | 37,943 | -0.03(-1.26%) |
Jul 02, 2003 | 2.199 | 2.205 | 2.199 | 2.205 | 41,737 | +0.01(+0.48%) |
Jul 01, 2003 | 2.194 | 2.194 | 2.194 | 2.194 | 4,553 | +0.01(+0.60%) |
Jun 30, 2003 | 2.174 | 2.181 | 2.174 | 2.181 | 28,078 | -0.02(-0.90%) |
Jun 27, 2003 | 2.187 | 2.201 | 2.187 | 2.201 | 10,624 | +0.00(+0.00%) |
Jun 26, 2003 | 2.201 | 2.201 | 2.201 | 2.201 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 2.161 | 2.201 | 2.161 | 2.201 | 40,220 | +0.03(+1.33%) |
Jun 24, 2003 | 2.164 | 2.172 | 2.164 | 2.172 | 46,291 | +0.00(+0.06%) |
Jun 23, 2003 | 2.148 | 2.170 | 2.148 | 2.170 | 21,248 | +0.00(+0.18%) |
Jun 20, 2003 | 2.148 | 2.168 | 2.148 | 2.166 | 48,567 | +0.01(+0.31%) |
Jun 19, 2003 | 2.151 | 2.161 | 2.151 | 2.160 | 18,971 | -0.01(-0.67%) |
Jun 18, 2003 | 2.157 | 2.186 | 2.155 | 2.174 | 31,872 | +0.01(+0.37%) |
Jun 17, 2003 | 2.181 | 2.187 | 2.166 | 2.166 | 59,191 | -0.02(-0.96%) |
Jun 16, 2003 | 2.220 | 2.220 | 2.187 | 2.187 | 37,943 | -0.01(-0.60%) |
Jun 13, 2003 | 2.201 | 2.201 | 2.201 | 2.201 | 3,035 | -0.01(-0.60%) |
Jun 12, 2003 | 2.227 | 2.227 | 2.214 | 2.214 | 121,419 | +0.00(+0.00%) |
Jun 11, 2003 | 2.201 | 2.214 | 2.201 | 2.214 | 10,624 | -0.01(-0.30%) |
Jun 10, 2003 | 2.214 | 2.220 | 2.214 | 2.220 | 32,631 | +0.00(+0.00%) |
Jun 09, 2003 | 2.209 | 2.222 | 2.202 | 2.220 | 25,042 | -0.01(-0.30%) |
Jun 06, 2003 | 2.214 | 2.227 | 2.214 | 2.227 | 15,177 | +0.03(+1.20%) |
Jun 05, 2003 | 2.214 | 2.220 | 2.201 | 2.201 | 40,220 | -0.03(-1.42%) |
Jun 04, 2003 | 2.203 | 2.234 | 2.203 | 2.232 | 47,808 | +0.03(+1.44%) |
Jun 03, 2003 | 2.214 | 2.214 | 2.201 | 2.201 | 31,872 | -0.04(-1.71%) |
Jun 02, 2003 | 2.239 | 2.239 | 2.227 | 2.239 | 7,588 | +0.04(+1.61%) |
May 30, 2003 | 2.203 | 2.203 | 2.203 | 2.203 | 0 | +0.00(+0.00%) |
May 29, 2003 | 2.187 | 2.219 | 2.176 | 2.203 | 110,794 | +0.01(+0.48%) |
May 28, 2003 | 2.168 | 2.193 | 2.168 | 2.193 | 32,631 | +0.03(+1.34%) |
May 27, 2003 | 2.137 | 2.164 | 2.137 | 2.164 | 35,666 | +0.01(+0.55%) |
May 23, 2003 | 2.152 | 2.152 | 2.152 | 2.152 | 0 | +0.00(+0.00%) |
May 22, 2003 | 2.151 | 2.152 | 2.151 | 2.152 | 36,425 | +0.00(+0.18%) |
May 21, 2003 | 2.148 | 2.155 | 2.128 | 2.148 | 151,014 | +0.00(+0.12%) |
May 20, 2003 | 2.145 | 2.145 | 2.132 | 2.145 | 22,007 | +0.00(+0.00%) |
May 19, 2003 | 2.145 | 2.145 | 2.145 | 2.145 | 14,418 | +0.00(+0.00%) |
May 16, 2003 | 2.141 | 2.145 | 2.141 | 2.145 | 10,624 | +0.02(+0.80%) |
May 15, 2003 | 2.135 | 2.143 | 2.128 | 2.128 | 14,418 | -0.02(-0.86%) |
May 14, 2003 | 2.147 | 2.147 | 2.147 | 2.147 | 7,588 | +0.02(+0.87%) |
May 13, 2003 | 2.123 | 2.141 | 2.123 | 2.128 | 7,588 | +0.00(+0.06%) |
May 12, 2003 | 2.135 | 2.135 | 2.126 | 2.127 | 24,283 | -0.01(-0.43%) |
May 09, 2003 | 2.128 | 2.136 | 2.128 | 2.136 | 6,829 | +0.00(+0.00%) |
May 08, 2003 | 2.136 | 2.136 | 2.136 | 2.136 | 9,865 | +0.00(+0.06%) |
May 07, 2003 | 2.114 | 2.135 | 2.114 | 2.135 | 28,078 | +0.01(+0.37%) |
May 06, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
May 05, 2003 | 2.108 | 2.127 | 2.102 | 2.127 | 45,532 | +0.02(+0.88%) |
May 02, 2003 | 2.108 | 2.108 | 2.108 | 2.108 | 7,588 | -0.01(-0.31%) |