Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.789 | 2.829 | 2.766 | 2.810 | 346,767 | +0.06(+2.36%) |
Jun 27, 2003 | 2.864 | 2.864 | 2.739 | 2.745 | 454,219 | -0.06(-2.01%) |
Jun 26, 2003 | 2.808 | 2.814 | 2.775 | 2.802 | 173,981 | -0.01(-0.22%) |
Jun 25, 2003 | 2.729 | 2.839 | 2.729 | 2.808 | 774,901 | +0.10(+3.54%) |
Jun 24, 2003 | 2.724 | 2.768 | 2.704 | 2.712 | 86,871 | +0.00(+0.15%) |
Jun 23, 2003 | 2.816 | 2.816 | 2.704 | 2.708 | 92,375 | -0.10(-3.71%) |
Jun 20, 2003 | 2.877 | 2.885 | 2.800 | 2.812 | 110,324 | -0.06(-2.25%) |
Jun 19, 2003 | 2.923 | 2.933 | 2.873 | 2.877 | 704,304 | -0.05(-1.64%) |
Jun 18, 2003 | 2.894 | 2.938 | 2.883 | 2.925 | 158,426 | +0.02(+0.72%) |
Jun 17, 2003 | 2.810 | 2.915 | 2.808 | 2.904 | 274,494 | +0.09(+3.04%) |
Jun 16, 2003 | 2.768 | 2.837 | 2.739 | 2.818 | 202,460 | +0.07(+2.43%) |
Jun 13, 2003 | 2.750 | 2.766 | 2.737 | 2.752 | 31,110 | -0.00(-0.08%) |
Jun 12, 2003 | 2.775 | 2.777 | 2.747 | 2.754 | 68,204 | -0.02(-0.68%) |
Jun 11, 2003 | 2.764 | 2.779 | 2.741 | 2.772 | 88,785 | +0.02(+0.84%) |
Jun 10, 2003 | 2.706 | 2.752 | 2.706 | 2.750 | 196,238 | +0.05(+1.70%) |
Jun 09, 2003 | 2.716 | 2.716 | 2.701 | 2.704 | 56,717 | -0.03(-0.99%) |
Jun 06, 2003 | 2.716 | 2.795 | 2.706 | 2.731 | 348,442 | +0.00(+0.00%) |
Jun 05, 2003 | 2.737 | 2.750 | 2.718 | 2.731 | 509,501 | +0.00(+0.08%) |
Jun 04, 2003 | 2.664 | 2.745 | 2.664 | 2.729 | 335,998 | +0.07(+2.75%) |
Jun 03, 2003 | 2.549 | 2.658 | 2.549 | 2.655 | 394,869 | +0.08(+2.92%) |
Jun 02, 2003 | 2.574 | 2.582 | 2.553 | 2.580 | 307,041 | +0.06(+2.57%) |
May 30, 2003 | 2.538 | 2.551 | 2.505 | 2.516 | 117,264 | -0.01(-0.41%) |
May 29, 2003 | 2.476 | 2.555 | 2.476 | 2.526 | 233,092 | +0.01(+0.42%) |
May 28, 2003 | 2.553 | 2.559 | 2.490 | 2.516 | 362,322 | -0.04(-1.55%) |
May 27, 2003 | 2.505 | 2.570 | 2.505 | 2.555 | 139,759 | +0.07(+2.86%) |
May 23, 2003 | 2.499 | 2.507 | 2.476 | 2.484 | 56,717 | -0.04(-1.57%) |
May 22, 2003 | 2.522 | 2.545 | 2.505 | 2.524 | 89,743 | +0.01(+0.50%) |
May 21, 2003 | 2.545 | 2.545 | 2.497 | 2.511 | 181,400 | -0.03(-1.23%) |
May 20, 2003 | 2.538 | 2.580 | 2.509 | 2.543 | 220,887 | +0.07(+2.87%) |
May 19, 2003 | 2.541 | 2.545 | 2.459 | 2.472 | 88,307 | -0.06(-2.47%) |
May 16, 2003 | 2.465 | 2.536 | 2.465 | 2.534 | 100,751 | +0.06(+2.62%) |
May 15, 2003 | 2.461 | 2.470 | 2.444 | 2.470 | 197,674 | +0.01(+0.60%) |
May 14, 2003 | 2.449 | 2.467 | 2.411 | 2.455 | 127,315 | +0.02(+0.86%) |
May 13, 2003 | 2.444 | 2.486 | 2.430 | 2.434 | 87,349 | -0.06(-2.35%) |
May 12, 2003 | 2.522 | 2.522 | 2.465 | 2.493 | 835,209 | -0.02(-0.75%) |
May 09, 2003 | 2.497 | 2.516 | 2.486 | 2.511 | 65,332 | +0.02(+0.92%) |
May 08, 2003 | 2.507 | 2.520 | 2.482 | 2.488 | 131,383 | -0.02(-0.75%) |
May 07, 2003 | 2.534 | 2.549 | 2.495 | 2.507 | 134,255 | -0.02(-0.83%) |
May 06, 2003 | 2.490 | 2.543 | 2.480 | 2.528 | 239,793 | +0.05(+2.02%) |
May 05, 2003 | 2.538 | 2.589 | 2.476 | 2.478 | 207,725 | -0.05(-1.82%) |
May 02, 2003 | 2.524 | 2.549 | 2.513 | 2.524 | 553,535 | -0.02(-0.82%) |
May 01, 2003 | 2.543 | 2.593 | 2.526 | 2.545 | 315,656 | +0.02(+0.83%) |
Apr 30, 2003 | 2.490 | 2.536 | 2.490 | 2.524 | 680,851 | +0.03(+1.17%) |
Apr 29, 2003 | 2.480 | 2.501 | 2.465 | 2.495 | 228,306 | -0.01(-0.25%) |
Apr 28, 2003 | 2.501 | 2.507 | 2.476 | 2.501 | 41,640 | -0.02(-0.66%) |
Apr 25, 2003 | 2.503 | 2.520 | 2.476 | 2.518 | 1,274,352 | +0.01(+0.58%) |
Apr 24, 2003 | 2.497 | 2.541 | 2.465 | 2.503 | 71,076 | -0.05(-1.80%) |
Apr 23, 2003 | 2.564 | 2.580 | 2.538 | 2.549 | 236,443 | +0.00(+0.00%) |
Apr 22, 2003 | 2.538 | 2.568 | 2.530 | 2.549 | 626,048 | +0.01(+0.33%) |
Apr 21, 2003 | 2.509 | 2.551 | 2.495 | 2.541 | 118,939 | +0.03(+1.25%) |
Apr 17, 2003 | 2.382 | 2.528 | 2.382 | 2.509 | 63,897 | +0.15(+6.28%) |
Apr 16, 2003 | 2.451 | 2.461 | 2.342 | 2.361 | 68,444 | -0.09(-3.67%) |
Apr 15, 2003 | 2.340 | 2.457 | 2.340 | 2.451 | 81,367 | +0.10(+4.08%) |
Apr 14, 2003 | 2.315 | 2.361 | 2.284 | 2.355 | 58,632 | +0.05(+2.08%) |
Apr 11, 2003 | 2.357 | 2.359 | 2.307 | 2.307 | 365,912 | -0.05(-2.30%) |
Apr 10, 2003 | 2.294 | 2.371 | 2.294 | 2.361 | 275,930 | +0.08(+3.67%) |
Apr 09, 2003 | 2.424 | 2.440 | 2.275 | 2.277 | 91,179 | -0.14(-5.71%) |
Apr 08, 2003 | 2.392 | 2.451 | 2.392 | 2.415 | 99,315 | +0.01(+0.26%) |
Apr 07, 2003 | 2.436 | 2.470 | 2.386 | 2.409 | 93,572 | +0.04(+1.50%) |
Apr 04, 2003 | 2.340 | 2.386 | 2.330 | 2.373 | 116,067 | +0.04(+1.61%) |
Apr 03, 2003 | 2.307 | 2.336 | 2.302 | 2.336 | 428,613 | +0.04(+1.64%) |
Apr 02, 2003 | 2.225 | 2.307 | 2.225 | 2.298 | 285,024 | +0.07(+3.19%) |