Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.982 | 2.982 | 2.938 | 2.982 | 102,914 | -0.01(-0.27%) |
Jun 27, 2003 | 3.002 | 3.035 | 2.978 | 2.990 | 55,529 | -0.01(-0.40%) |
Jun 26, 2003 | 3.011 | 3.019 | 2.978 | 3.002 | 63,920 | +0.01(+0.27%) |
Jun 25, 2003 | 3.015 | 3.039 | 2.978 | 2.994 | 127,346 | -0.01(-0.40%) |
Jun 24, 2003 | 2.986 | 3.015 | 2.917 | 3.007 | 131,295 | +0.09(+3.06%) |
Jun 23, 2003 | 2.881 | 3.011 | 2.881 | 2.917 | 120,683 | +0.02(+0.70%) |
Jun 20, 2003 | 3.011 | 3.011 | 2.881 | 2.897 | 166,093 | -0.08(-2.72%) |
Jun 19, 2003 | 3.007 | 3.019 | 2.954 | 2.978 | 68,856 | +0.00(+0.00%) |
Jun 18, 2003 | 3.027 | 3.039 | 2.974 | 2.978 | 109,330 | -0.04(-1.34%) |
Jun 17, 2003 | 2.994 | 3.039 | 2.970 | 3.019 | 150,298 | +0.04(+1.36%) |
Jun 16, 2003 | 2.978 | 2.998 | 2.938 | 2.978 | 60,711 | +0.02(+0.82%) |
Jun 13, 2003 | 2.942 | 2.994 | 2.889 | 2.954 | 125,372 | +0.05(+1.82%) |
Jun 12, 2003 | 2.917 | 2.982 | 2.897 | 2.901 | 210,023 | -0.06(-1.92%) |
Jun 11, 2003 | 2.901 | 2.994 | 2.877 | 2.958 | 137,959 | +0.07(+2.53%) |
Jun 10, 2003 | 2.893 | 2.897 | 2.853 | 2.885 | 103,901 | -0.01(-0.28%) |
Jun 09, 2003 | 2.877 | 2.897 | 2.800 | 2.893 | 76,506 | +0.02(+0.56%) |
Jun 06, 2003 | 2.857 | 2.889 | 2.796 | 2.877 | 240,626 | +0.02(+0.71%) |
Jun 05, 2003 | 2.950 | 2.950 | 2.857 | 2.857 | 94,276 | -0.07(-2.35%) |
Jun 04, 2003 | 2.901 | 2.938 | 2.901 | 2.925 | 80,949 | +0.01(+0.28%) |
Jun 03, 2003 | 2.897 | 2.938 | 2.889 | 2.917 | 97,237 | +0.02(+0.70%) |
Jun 02, 2003 | 2.917 | 2.930 | 2.885 | 2.897 | 115,253 | -0.01(-0.42%) |
May 30, 2003 | 2.877 | 2.938 | 2.849 | 2.909 | 121,670 | +0.05(+1.70%) |
May 29, 2003 | 2.893 | 2.893 | 2.840 | 2.861 | 119,943 | -0.03(-1.12%) |
May 28, 2003 | 2.930 | 2.934 | 2.840 | 2.893 | 120,189 | -0.03(-0.97%) |
May 27, 2003 | 2.873 | 2.966 | 2.873 | 2.921 | 239,392 | +0.09(+3.00%) |
May 23, 2003 | 2.796 | 2.836 | 2.796 | 2.836 | 76,753 | +0.04(+1.45%) |
May 22, 2003 | 2.836 | 2.917 | 2.796 | 2.796 | 291,713 | -0.04(-1.29%) |
May 21, 2003 | 2.808 | 2.836 | 2.759 | 2.832 | 166,093 | +0.06(+2.04%) |
May 20, 2003 | 2.747 | 2.796 | 2.747 | 2.776 | 91,314 | +0.03(+1.03%) |
May 19, 2003 | 2.674 | 2.796 | 2.674 | 2.747 | 54,048 | +0.07(+2.57%) |
May 16, 2003 | 2.654 | 2.735 | 2.654 | 2.678 | 81,689 | +0.00(+0.15%) |
May 15, 2003 | 2.666 | 2.755 | 2.630 | 2.674 | 112,292 | +0.04(+1.38%) |
May 14, 2003 | 2.585 | 2.674 | 2.581 | 2.638 | 74,038 | +0.06(+2.36%) |
May 13, 2003 | 2.573 | 2.613 | 2.557 | 2.577 | 58,243 | +0.02(+0.95%) |
May 12, 2003 | 2.524 | 2.581 | 2.524 | 2.553 | 41,214 | +0.04(+1.61%) |
May 09, 2003 | 2.508 | 2.520 | 2.472 | 2.512 | 50,346 | +0.01(+0.32%) |
May 08, 2003 | 2.520 | 2.520 | 2.447 | 2.504 | 34,304 | -0.02(-0.64%) |
May 07, 2003 | 2.439 | 2.520 | 2.435 | 2.520 | 39,734 | +0.05(+1.97%) |
May 06, 2003 | 2.488 | 2.492 | 2.439 | 2.472 | 63,426 | +0.01(+0.33%) |
May 05, 2003 | 2.464 | 2.512 | 2.464 | 2.464 | 46,644 | -0.04(-1.62%) |
May 02, 2003 | 2.476 | 2.512 | 2.468 | 2.504 | 56,763 | +0.03(+1.31%) |
May 01, 2003 | 2.431 | 2.480 | 2.431 | 2.472 | 38,253 | +0.03(+1.16%) |
Apr 30, 2003 | 2.387 | 2.464 | 2.387 | 2.443 | 56,269 | +0.05(+2.20%) |
Apr 29, 2003 | 2.460 | 2.476 | 2.370 | 2.391 | 59,971 | -0.07(-2.80%) |
Apr 28, 2003 | 2.480 | 2.480 | 2.431 | 2.460 | 47,384 | -0.02(-0.82%) |
Apr 25, 2003 | 2.451 | 2.488 | 2.451 | 2.480 | 63,673 | +0.02(+0.66%) |
Apr 24, 2003 | 2.480 | 2.492 | 2.455 | 2.464 | 53,061 | -0.00(-0.16%) |
Apr 23, 2003 | 2.472 | 2.484 | 2.451 | 2.468 | 51,827 | +0.01(+0.33%) |
Apr 22, 2003 | 2.423 | 2.472 | 2.411 | 2.460 | 91,067 | +0.02(+0.66%) |
Apr 21, 2003 | 2.378 | 2.464 | 2.378 | 2.443 | 66,635 | +0.09(+3.61%) |
Apr 17, 2003 | 2.387 | 2.468 | 2.330 | 2.358 | 117,721 | -0.01(-0.51%) |
Apr 16, 2003 | 2.350 | 2.411 | 2.350 | 2.370 | 33,811 | +0.01(+0.52%) |
Apr 15, 2003 | 2.330 | 2.391 | 2.326 | 2.358 | 71,077 | +0.03(+1.22%) |
Apr 14, 2003 | 2.330 | 2.346 | 2.301 | 2.330 | 29,615 | +0.02(+1.05%) |
Apr 11, 2003 | 2.310 | 2.350 | 2.289 | 2.306 | 35,045 | +0.02(+0.71%) |
Apr 10, 2003 | 2.225 | 2.301 | 2.225 | 2.289 | 94,769 | +0.05(+2.17%) |
Apr 09, 2003 | 2.249 | 2.249 | 2.208 | 2.241 | 89,340 | -0.01(-0.36%) |
Apr 08, 2003 | 2.330 | 2.350 | 2.229 | 2.249 | 111,798 | -0.11(-4.80%) |
Apr 07, 2003 | 2.310 | 2.362 | 2.249 | 2.362 | 49,359 | +0.06(+2.64%) |
Apr 04, 2003 | 2.310 | 2.350 | 2.301 | 2.301 | 19,990 | -0.02(-1.05%) |
Apr 03, 2003 | 2.326 | 2.358 | 2.310 | 2.326 | 52,074 | -0.04(-1.71%) |
Apr 02, 2003 | 2.403 | 2.403 | 2.334 | 2.366 | 47,631 | -0.04(-1.52%) |