Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.372 | 3.674 | 3.372 | 3.601 | 388,958 | +0.23(+6.78%) |
Jun 27, 2003 | 3.470 | 3.544 | 3.340 | 3.372 | 736,277 | -0.10(-2.82%) |
Jun 26, 2003 | 3.756 | 3.756 | 3.446 | 3.470 | 561,393 | -0.21(-5.76%) |
Jun 25, 2003 | 3.797 | 3.797 | 3.593 | 3.683 | 441,987 | -0.07(-1.74%) |
Jun 24, 2003 | 3.642 | 3.879 | 3.217 | 3.748 | 242,364 | -0.01(-0.22%) |
Jun 23, 2003 | 3.674 | 3.846 | 3.617 | 3.756 | 365,077 | -0.02(-0.43%) |
Jun 20, 2003 | 3.683 | 4.075 | 3.634 | 3.772 | 450,682 | +0.07(+1.99%) |
Jun 19, 2003 | 3.683 | 3.781 | 3.674 | 3.699 | 391,530 | +0.00(+0.00%) |
Jun 18, 2003 | 3.960 | 4.001 | 3.674 | 3.699 | 1,157,078 | -0.30(-7.55%) |
Jun 17, 2003 | 3.919 | 4.001 | 3.634 | 4.001 | 629,853 | +0.07(+1.85%) |
Jun 16, 2003 | 3.691 | 3.952 | 3.666 | 3.928 | 256,937 | +0.25(+6.91%) |
Jun 13, 2003 | 3.593 | 3.715 | 3.470 | 3.674 | 1,919,931 | +0.11(+3.21%) |
Jun 12, 2003 | 3.266 | 3.576 | 3.266 | 3.560 | 816,127 | +0.29(+8.73%) |
Jun 11, 2003 | 3.258 | 3.389 | 3.258 | 3.274 | 1,154,996 | +0.02(+0.50%) |
Jun 10, 2003 | 3.160 | 3.258 | 3.111 | 3.258 | 1,073,187 | +0.13(+4.18%) |
Jun 09, 2003 | 2.989 | 3.152 | 2.989 | 3.127 | 159,943 | +0.14(+4.65%) |
Jun 06, 2003 | 2.882 | 3.038 | 2.842 | 2.989 | 305,190 | +0.11(+3.98%) |
Jun 05, 2003 | 2.752 | 2.882 | 2.752 | 2.874 | 742,646 | +0.02(+0.86%) |
Jun 04, 2003 | 2.776 | 2.858 | 2.752 | 2.850 | 302,251 | +0.07(+2.65%) |
Jun 03, 2003 | 2.735 | 2.801 | 2.711 | 2.776 | 363,485 | +0.04(+1.49%) |
Jun 02, 2003 | 2.605 | 2.776 | 2.531 | 2.735 | 385,161 | +0.18(+7.03%) |
May 30, 2003 | 2.490 | 2.572 | 2.490 | 2.556 | 158,228 | +0.08(+3.30%) |
May 29, 2003 | 2.564 | 2.654 | 2.466 | 2.474 | 345,114 | -0.11(-4.11%) |
May 28, 2003 | 2.646 | 2.646 | 2.507 | 2.580 | 104,465 | -0.02(-0.63%) |
May 27, 2003 | 2.597 | 2.662 | 2.556 | 2.597 | 141,450 | +0.07(+2.58%) |
May 23, 2003 | 2.458 | 2.629 | 2.458 | 2.531 | 259,999 | +0.08(+3.33%) |
May 22, 2003 | 2.401 | 2.564 | 2.401 | 2.450 | 290,126 | +0.07(+2.74%) |
May 21, 2003 | 2.286 | 2.392 | 2.245 | 2.384 | 968,844 | +0.14(+6.18%) |
May 20, 2003 | 2.245 | 2.286 | 2.205 | 2.245 | 211,502 | +0.01(+0.36%) |
May 19, 2003 | 2.376 | 2.376 | 2.213 | 2.237 | 218,605 | -0.14(-5.84%) |
May 16, 2003 | 2.384 | 2.409 | 2.311 | 2.376 | 386,264 | +0.02(+1.04%) |
May 15, 2003 | 2.327 | 2.401 | 2.311 | 2.352 | 168,148 | +0.02(+1.05%) |
May 14, 2003 | 2.303 | 2.327 | 2.270 | 2.327 | 316,090 | +0.03(+1.42%) |
May 13, 2003 | 2.327 | 2.384 | 2.262 | 2.294 | 253,631 | -0.04(-1.75%) |
May 12, 2003 | 2.368 | 2.409 | 2.254 | 2.335 | 303,843 | -0.02(-0.69%) |
May 09, 2003 | 2.254 | 2.376 | 2.254 | 2.352 | 278,002 | +0.05(+2.13%) |
May 08, 2003 | 2.311 | 2.360 | 2.196 | 2.303 | 404,389 | -0.05(-2.08%) |
May 07, 2003 | 2.368 | 2.376 | 2.311 | 2.352 | 449,580 | -0.02(-0.69%) |
May 06, 2003 | 2.417 | 2.458 | 2.352 | 2.368 | 160,310 | -0.08(-3.33%) |
May 05, 2003 | 2.548 | 2.597 | 2.425 | 2.450 | 311,681 | -0.10(-3.85%) |
May 02, 2003 | 2.450 | 2.548 | 2.450 | 2.548 | 365,444 | +0.14(+5.76%) |
May 01, 2003 | 2.588 | 2.588 | 2.368 | 2.409 | 102,628 | -0.02(-0.67%) |
Apr 30, 2003 | 2.482 | 2.564 | 2.368 | 2.425 | 149,900 | -0.11(-4.19%) |
Apr 29, 2003 | 2.466 | 2.572 | 2.401 | 2.531 | 529,674 | +0.12(+5.08%) |
Apr 28, 2003 | 2.695 | 2.695 | 2.360 | 2.409 | 608,788 | -0.34(-12.46%) |
Apr 25, 2003 | 2.793 | 2.801 | 2.605 | 2.752 | 188,968 | +0.01(+0.30%) |
Apr 24, 2003 | 2.972 | 2.972 | 2.670 | 2.744 | 702,109 | -0.16(-5.35%) |
Apr 23, 2003 | 2.654 | 2.972 | 2.621 | 2.899 | 989,296 | +0.24(+9.23%) |
Apr 22, 2003 | 2.670 | 2.793 | 2.580 | 2.654 | 597,399 | +0.02(+0.62%) |
Apr 21, 2003 | 2.368 | 2.662 | 2.303 | 2.637 | 827,516 | +0.31(+13.33%) |
Apr 17, 2003 | 2.213 | 2.409 | 2.205 | 2.327 | 152,105 | +0.11(+4.78%) |
Apr 16, 2003 | 2.303 | 2.311 | 2.221 | 2.221 | 260,979 | -0.07(-2.86%) |
Apr 15, 2003 | 2.164 | 2.311 | 2.115 | 2.286 | 480,319 | +0.16(+7.69%) |
Apr 14, 2003 | 2.131 | 2.164 | 2.090 | 2.123 | 59,519 | -0.04(-1.89%) |
Apr 11, 2003 | 2.131 | 2.205 | 2.082 | 2.164 | 131,285 | +0.04(+1.92%) |
Apr 10, 2003 | 2.156 | 2.188 | 2.115 | 2.123 | 345,482 | +0.02(+0.78%) |
Apr 09, 2003 | 2.050 | 2.131 | 2.050 | 2.107 | 206,113 | +0.02(+1.18%) |
Apr 08, 2003 | 2.107 | 2.123 | 2.041 | 2.082 | 119,406 | -0.04(-1.92%) |
Apr 07, 2003 | 2.205 | 2.319 | 2.099 | 2.123 | 130,918 | -0.02(-0.76%) |
Apr 04, 2003 | 2.172 | 2.196 | 2.082 | 2.139 | 169,128 | -0.03(-1.50%) |
Apr 03, 2003 | 2.058 | 2.180 | 2.041 | 2.172 | 141,083 | +0.04(+1.92%) |
Apr 02, 2003 | 2.156 | 2.180 | 2.074 | 2.131 | 85,115 | +0.08(+3.98%) |