Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.936 | 3.009 | 2.936 | 2.967 | 1,011,136 | +0.00(+0.14%) |
Jun 27, 2003 | 2.994 | 2.994 | 2.943 | 2.963 | 753,145 | -0.04(-1.34%) |
Jun 26, 2003 | 3.011 | 3.017 | 2.985 | 3.003 | 668,410 | -0.02(-0.77%) |
Jun 25, 2003 | 2.957 | 3.027 | 2.948 | 3.026 | 1,248,772 | +0.06(+1.99%) |
Jun 24, 2003 | 2.848 | 2.973 | 2.848 | 2.967 | 1,067,942 | +0.12(+4.08%) |
Jun 23, 2003 | 2.875 | 2.901 | 2.815 | 2.851 | 868,649 | +0.00(+0.00%) |
Jun 20, 2003 | 2.836 | 2.885 | 2.816 | 2.851 | 1,068,415 | +0.02(+0.82%) |
Jun 19, 2003 | 2.812 | 2.880 | 2.806 | 2.828 | 614,445 | -0.01(-0.37%) |
Jun 18, 2003 | 2.834 | 2.866 | 2.799 | 2.838 | 612,078 | -0.01(-0.30%) |
Jun 17, 2003 | 2.810 | 2.852 | 2.800 | 2.847 | 483,792 | +0.03(+1.05%) |
Jun 16, 2003 | 2.746 | 2.822 | 2.746 | 2.817 | 287,340 | +0.07(+2.54%) |
Jun 13, 2003 | 2.801 | 2.821 | 2.721 | 2.747 | 859,655 | -0.05(-1.92%) |
Jun 12, 2003 | 2.849 | 2.852 | 2.780 | 2.801 | 1,234,098 | -0.06(-2.00%) |
Jun 11, 2003 | 2.820 | 2.858 | 2.790 | 2.858 | 733,736 | +0.02(+0.74%) |
Jun 10, 2003 | 2.784 | 2.853 | 2.775 | 2.837 | 921,668 | +0.05(+1.82%) |
Jun 09, 2003 | 2.831 | 2.831 | 2.773 | 2.786 | 852,081 | -0.03(-1.01%) |
Jun 06, 2003 | 2.750 | 2.857 | 2.746 | 2.815 | 1,475,521 | +0.07(+2.50%) |
Jun 05, 2003 | 2.706 | 2.746 | 2.687 | 2.746 | 737,523 | +0.04(+1.44%) |
Jun 04, 2003 | 2.595 | 2.726 | 2.595 | 2.707 | 2,168,547 | +0.09(+3.51%) |
Jun 03, 2003 | 2.604 | 2.633 | 2.568 | 2.615 | 773,500 | +0.00(+0.00%) |
Jun 02, 2003 | 2.618 | 2.632 | 2.569 | 2.615 | 564,740 | -0.01(-0.20%) |
May 30, 2003 | 2.572 | 2.623 | 2.551 | 2.621 | 437,401 | +0.05(+2.14%) |
May 29, 2003 | 2.523 | 2.575 | 2.503 | 2.566 | 897,999 | +0.04(+1.50%) |
May 28, 2003 | 2.520 | 2.541 | 2.504 | 2.528 | 478,112 | +0.02(+0.89%) |
May 27, 2003 | 2.493 | 2.527 | 2.461 | 2.505 | 514,089 | +0.01(+0.30%) |
May 23, 2003 | 2.480 | 2.498 | 2.442 | 2.498 | 245,210 | +0.03(+1.33%) |
May 22, 2003 | 2.486 | 2.486 | 2.438 | 2.465 | 319,057 | -0.02(-0.85%) |
May 21, 2003 | 2.450 | 2.498 | 2.442 | 2.486 | 490,420 | +0.03(+1.42%) |
May 20, 2003 | 2.457 | 2.497 | 2.433 | 2.452 | 1,025,338 | -0.01(-0.21%) |
May 19, 2003 | 2.497 | 2.499 | 2.453 | 2.457 | 887,111 | -0.03(-1.36%) |
May 16, 2003 | 2.499 | 2.540 | 2.491 | 2.491 | 882,377 | -0.03(-1.26%) |
May 15, 2003 | 2.546 | 2.553 | 2.492 | 2.522 | 1,595,759 | -0.01(-0.38%) |
May 14, 2003 | 2.534 | 2.551 | 2.491 | 2.532 | 887,584 | +0.00(+0.00%) |
May 13, 2003 | 2.551 | 2.556 | 2.514 | 2.532 | 962,852 | -0.03(-1.11%) |
May 12, 2003 | 2.488 | 2.560 | 2.482 | 2.560 | 622,019 | +0.06(+2.28%) |
May 09, 2003 | 2.514 | 2.528 | 2.491 | 2.503 | 771,607 | +0.01(+0.21%) |
May 08, 2003 | 2.516 | 2.540 | 2.486 | 2.498 | 731,843 | -0.03(-1.00%) |
May 07, 2003 | 2.524 | 2.537 | 2.505 | 2.523 | 545,805 | -0.01(-0.25%) |
May 06, 2003 | 2.518 | 2.577 | 2.516 | 2.530 | 809,477 | +0.00(+0.05%) |
May 05, 2003 | 2.576 | 2.600 | 2.519 | 2.529 | 1,496,823 | -0.05(-1.93%) |
May 02, 2003 | 2.535 | 2.611 | 2.514 | 2.578 | 1,354,336 | +0.04(+1.71%) |
May 01, 2003 | 2.512 | 2.540 | 2.472 | 2.535 | 1,188,180 | +0.02(+0.97%) |
Apr 30, 2003 | 2.408 | 2.561 | 2.387 | 2.511 | 1,625,108 | -0.02(-0.79%) |
Apr 29, 2003 | 2.548 | 2.569 | 2.499 | 2.531 | 739,890 | -0.04(-1.44%) |
Apr 28, 2003 | 2.505 | 2.568 | 2.502 | 2.568 | 410,419 | +0.07(+2.66%) |
Apr 25, 2003 | 2.618 | 2.618 | 2.499 | 2.501 | 427,934 | -0.11(-4.32%) |
Apr 24, 2003 | 2.573 | 2.634 | 2.573 | 2.614 | 624,859 | +0.03(+1.02%) |
Apr 23, 2003 | 2.558 | 2.610 | 2.546 | 2.588 | 778,707 | +0.03(+1.16%) |
Apr 22, 2003 | 2.524 | 2.567 | 2.465 | 2.558 | 853,501 | +0.02(+0.87%) |
Apr 21, 2003 | 2.577 | 2.606 | 2.525 | 2.536 | 628,646 | -0.07(-2.52%) |
Apr 17, 2003 | 2.553 | 2.645 | 2.548 | 2.602 | 821,311 | +0.06(+2.45%) |
Apr 16, 2003 | 2.520 | 2.552 | 2.495 | 2.539 | 668,410 | +0.04(+1.61%) |
Apr 15, 2003 | 2.550 | 2.553 | 2.493 | 2.499 | 566,634 | -0.05(-2.03%) |
Apr 14, 2003 | 2.505 | 2.551 | 2.480 | 2.551 | 633,380 | +0.07(+3.03%) |
Apr 11, 2003 | 2.464 | 2.513 | 2.464 | 2.476 | 682,612 | +0.01(+0.51%) |
Apr 10, 2003 | 2.485 | 2.509 | 2.429 | 2.463 | 1,693,275 | -0.02(-0.81%) |
Apr 09, 2003 | 2.605 | 2.628 | 2.482 | 2.483 | 2,112,689 | -0.18(-6.93%) |
Apr 08, 2003 | 2.665 | 2.700 | 2.651 | 2.668 | 425,094 | -0.00(-0.08%) |
Apr 07, 2003 | 2.693 | 2.750 | 2.656 | 2.670 | 890,898 | -0.02(-0.71%) |
Apr 04, 2003 | 2.668 | 2.702 | 2.663 | 2.689 | 471,011 | +0.02(+0.71%) |
Apr 03, 2003 | 2.703 | 2.707 | 2.662 | 2.670 | 497,520 | -0.03(-1.17%) |
Apr 02, 2003 | 2.640 | 2.709 | 2.626 | 2.702 | 516,456 | +0.09(+3.40%) |