Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.490 | 2.510 | 2.475 | 2.466 | 2,867,287 | -0.02(-0.96%) |
Jun 27, 2003 | 2.470 | 2.525 | 2.470 | 2.490 | 2,849,634 | +0.01(+0.30%) |
Jun 26, 2003 | 2.490 | 2.511 | 2.473 | 2.482 | 2,562,573 | +0.00(+0.00%) |
Jun 25, 2003 | 2.462 | 2.531 | 2.462 | 2.482 | 3,783,300 | +0.02(+0.85%) |
Jun 24, 2003 | 2.465 | 2.517 | 2.441 | 2.461 | 3,415,174 | -0.01(-0.23%) |
Jun 23, 2003 | 2.543 | 2.569 | 2.412 | 2.467 | 3,334,110 | -0.08(-3.27%) |
Jun 20, 2003 | 2.566 | 2.600 | 2.519 | 2.551 | 2,889,689 | -0.01(-0.33%) |
Jun 19, 2003 | 2.669 | 2.682 | 2.509 | 2.559 | 4,068,454 | -0.11(-4.11%) |
Jun 18, 2003 | 2.690 | 2.712 | 2.636 | 2.669 | 2,209,706 | -0.06(-2.10%) |
Jun 17, 2003 | 2.777 | 2.789 | 2.703 | 2.726 | 2,343,223 | -0.02(-0.61%) |
Jun 16, 2003 | 2.627 | 2.770 | 2.627 | 2.743 | 4,889,584 | +0.12(+4.54%) |
Jun 13, 2003 | 2.600 | 2.643 | 2.596 | 2.623 | 2,736,145 | +0.02(+0.60%) |
Jun 12, 2003 | 2.621 | 2.621 | 2.572 | 2.608 | 1,591,713 | -0.01(-0.52%) |
Jun 11, 2003 | 2.608 | 2.621 | 2.572 | 2.621 | 1,919,784 | +0.03(+1.05%) |
Jun 10, 2003 | 2.524 | 2.608 | 2.509 | 2.594 | 2,126,735 | +0.09(+3.67%) |
Jun 09, 2003 | 2.550 | 2.590 | 2.491 | 2.502 | 1,535,636 | -0.05(-1.85%) |
Jun 06, 2003 | 2.604 | 2.726 | 2.539 | 2.550 | 4,697,892 | -0.04(-1.46%) |
Jun 05, 2003 | 2.544 | 2.658 | 2.535 | 2.587 | 3,838,614 | +0.02(+0.96%) |
Jun 04, 2003 | 2.483 | 2.575 | 2.466 | 2.563 | 4,046,519 | +0.08(+3.43%) |
Jun 03, 2003 | 2.417 | 2.478 | 2.380 | 2.478 | 3,614,496 | +0.07(+2.74%) |
Jun 02, 2003 | 2.382 | 2.502 | 2.364 | 2.412 | 5,507,577 | +0.04(+1.55%) |
May 30, 2003 | 2.336 | 2.380 | 2.330 | 2.375 | 1,343,753 | +0.04(+1.68%) |
May 29, 2003 | 2.323 | 2.363 | 2.286 | 2.336 | 1,824,414 | +0.02(+0.79%) |
May 28, 2003 | 2.262 | 2.354 | 2.262 | 2.317 | 1,940,765 | +0.04(+1.80%) |
May 27, 2003 | 2.251 | 2.285 | 2.228 | 2.276 | 1,316,096 | +0.02(+0.95%) |
May 23, 2003 | 2.254 | 2.267 | 2.238 | 2.255 | 944,156 | +0.00(+0.02%) |
May 22, 2003 | 2.254 | 2.291 | 2.243 | 2.254 | 2,902,087 | +0.00(+0.00%) |
May 21, 2003 | 2.194 | 2.265 | 2.186 | 2.254 | 2,743,774 | +0.04(+1.94%) |
May 20, 2003 | 2.220 | 2.254 | 2.176 | 2.211 | 4,397,478 | -0.00(-0.07%) |
May 19, 2003 | 2.255 | 2.261 | 2.005 | 2.213 | 11,952,634 | -0.07(-2.85%) |
May 16, 2003 | 2.305 | 2.331 | 2.272 | 2.278 | 2,516,795 | -0.05(-2.05%) |
May 15, 2003 | 2.359 | 2.401 | 2.272 | 2.326 | 4,286,850 | -0.04(-1.77%) |
May 14, 2003 | 2.372 | 2.406 | 2.359 | 2.368 | 3,068,984 | +0.00(+0.07%) |
May 13, 2003 | 2.385 | 2.388 | 2.288 | 2.366 | 3,418,035 | +0.01(+0.60%) |
May 12, 2003 | 2.291 | 2.381 | 2.275 | 2.352 | 6,686,341 | +0.07(+2.87%) |
May 09, 2003 | 2.307 | 2.328 | 2.279 | 2.286 | 3,228,250 | +0.00(+0.00%) |
May 08, 2003 | 2.294 | 2.315 | 2.241 | 2.286 | 2,779,061 | -0.01(-0.64%) |
May 07, 2003 | 2.320 | 2.341 | 2.286 | 2.301 | 2,884,921 | -0.02(-0.77%) |
May 06, 2003 | 2.341 | 2.365 | 2.293 | 2.319 | 3,289,287 | -0.02(-0.72%) |
May 05, 2003 | 2.370 | 2.423 | 2.317 | 2.336 | 6,079,793 | -0.01(-0.62%) |
May 02, 2003 | 2.222 | 2.409 | 2.201 | 2.350 | 7,906,115 | +0.15(+6.71%) |
May 01, 2003 | 2.211 | 2.226 | 2.199 | 2.202 | 1,164,459 | -0.02(-0.73%) |
Apr 30, 2003 | 2.233 | 2.236 | 2.178 | 2.219 | 2,223,058 | -0.01(-0.42%) |
Apr 29, 2003 | 2.226 | 2.238 | 2.216 | 2.228 | 1,331,355 | +0.00(+0.12%) |
Apr 28, 2003 | 2.220 | 2.249 | 2.210 | 2.226 | 2,887,782 | +0.03(+1.48%) |
Apr 25, 2003 | 2.151 | 2.210 | 2.150 | 2.193 | 1,636,537 | +0.03(+1.60%) |
Apr 24, 2003 | 2.155 | 2.186 | 2.142 | 2.158 | 1,660,379 | -0.01(-0.53%) |
Apr 23, 2003 | 2.167 | 2.207 | 2.150 | 2.170 | 2,775,246 | -0.03(-1.22%) |
Apr 22, 2003 | 2.202 | 2.218 | 2.166 | 2.197 | 5,014,518 | -0.03(-1.18%) |
Apr 21, 2003 | 2.263 | 2.270 | 2.204 | 2.223 | 2,018,968 | -0.03(-1.19%) |
Apr 17, 2003 | 2.222 | 2.273 | 2.202 | 2.250 | 1,977,005 | +0.02(+0.97%) |
Apr 16, 2003 | 2.092 | 2.278 | 2.077 | 2.228 | 11,348,947 | +0.19(+9.25%) |
Apr 15, 2003 | 2.039 | 2.069 | 1.987 | 2.039 | 4,575,819 | +0.02(+0.80%) |
Apr 14, 2003 | 1.989 | 2.036 | 1.989 | 2.023 | 2,567,341 | +0.05(+2.55%) |
Apr 11, 2003 | 1.979 | 2.005 | 1.959 | 1.973 | 1,823,461 | +0.01(+0.29%) |
Apr 10, 2003 | 1.966 | 2.040 | 1.928 | 1.967 | 1,449,613 | +0.01(+0.46%) |
Apr 09, 2003 | 1.946 | 1.982 | 1.935 | 1.958 | 1,907,386 | +0.01(+0.59%) |
Apr 08, 2003 | 1.953 | 1.972 | 1.924 | 1.947 | 2,273,604 | -0.01(-0.48%) |
Apr 07, 2003 | 2.010 | 2.031 | 1.945 | 1.956 | 4,202,925 | +0.01(+0.30%) |
Apr 04, 2003 | 1.923 | 1.967 | 1.880 | 1.950 | 4,467,098 | +0.04(+1.86%) |
Apr 03, 2003 | 1.839 | 1.951 | 1.835 | 1.915 | 6,819,858 | +0.08(+4.49%) |
Apr 02, 2003 | 1.731 | 1.864 | 1.713 | 1.832 | 4,407,015 | +0.09(+5.40%) |