Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.099 | 2.099 | 2.090 | 2.096 | 1,115,272 | -0.00(-0.18%) |
Jun 27, 2003 | 2.096 | 2.113 | 2.092 | 2.099 | 303,878 | +0.01(+0.27%) |
Jun 26, 2003 | 2.094 | 2.094 | 2.088 | 2.094 | 324,399 | +0.01(+0.30%) |
Jun 25, 2003 | 2.090 | 2.103 | 2.081 | 2.087 | 211,530 | +0.00(+0.21%) |
Jun 24, 2003 | 2.094 | 2.095 | 2.072 | 2.083 | 190,219 | -0.00(-0.09%) |
Jun 23, 2003 | 2.101 | 2.103 | 2.082 | 2.085 | 248,627 | -0.01(-0.30%) |
Jun 20, 2003 | 2.084 | 2.111 | 2.084 | 2.091 | 153,912 | +0.02(+0.79%) |
Jun 19, 2003 | 2.120 | 2.130 | 2.075 | 2.075 | 265,202 | -0.04(-1.71%) |
Jun 18, 2003 | 2.098 | 2.111 | 2.094 | 2.111 | 238,366 | +0.00(+0.15%) |
Jun 17, 2003 | 2.087 | 2.110 | 2.085 | 2.108 | 197,323 | -0.01(-0.39%) |
Jun 16, 2003 | 2.089 | 2.117 | 2.084 | 2.116 | 201,269 | +0.03(+1.52%) |
Jun 13, 2003 | 2.125 | 2.125 | 2.059 | 2.084 | 271,517 | -0.03(-1.41%) |
Jun 12, 2003 | 2.111 | 2.128 | 2.097 | 2.114 | 203,637 | +0.01(+0.33%) |
Jun 11, 2003 | 2.094 | 2.111 | 2.085 | 2.107 | 394,646 | +0.02(+1.09%) |
Jun 10, 2003 | 2.053 | 2.087 | 2.053 | 2.084 | 314,138 | +0.02(+1.20%) |
Jun 09, 2003 | 2.073 | 2.073 | 2.043 | 2.059 | 502,780 | -0.03(-1.25%) |
Jun 06, 2003 | 2.053 | 2.087 | 2.053 | 2.085 | 320,453 | +0.03(+1.39%) |
Jun 05, 2003 | 2.087 | 2.087 | 2.056 | 2.057 | 233,630 | -0.03(-1.31%) |
Jun 04, 2003 | 2.049 | 2.087 | 2.046 | 2.084 | 241,523 | +0.03(+1.42%) |
Jun 03, 2003 | 2.054 | 2.068 | 2.052 | 2.055 | 193,376 | -0.00(-0.09%) |
Jun 02, 2003 | 2.049 | 2.068 | 2.040 | 2.057 | 273,884 | +0.01(+0.53%) |
May 30, 2003 | 2.016 | 2.046 | 2.011 | 2.046 | 696,157 | +0.03(+1.51%) |
May 29, 2003 | 2.049 | 2.066 | 2.011 | 2.016 | 1,100,275 | -0.04(-1.85%) |
May 28, 2003 | 2.089 | 2.094 | 2.048 | 2.054 | 439,636 | -0.03(-1.52%) |
May 27, 2003 | 2.064 | 2.087 | 2.056 | 2.085 | 165,751 | +0.02(+1.01%) |
May 23, 2003 | 2.059 | 2.075 | 2.050 | 2.064 | 187,851 | +0.01(+0.46%) |
May 22, 2003 | 2.051 | 2.062 | 2.046 | 2.055 | 396,225 | +0.01(+0.28%) |
May 21, 2003 | 2.040 | 2.049 | 2.034 | 2.049 | 221,002 | +0.01(+0.56%) |
May 20, 2003 | 2.014 | 2.038 | 2.007 | 2.038 | 157,858 | +0.02(+1.00%) |
May 19, 2003 | 2.043 | 2.043 | 2.015 | 2.018 | 200,480 | -0.02(-1.09%) |
May 16, 2003 | 2.049 | 2.050 | 2.033 | 2.040 | 337,028 | -0.01(-0.25%) |
May 15, 2003 | 2.059 | 2.064 | 2.030 | 2.045 | 227,316 | -0.01(-0.28%) |
May 14, 2003 | 2.052 | 2.052 | 2.037 | 2.051 | 224,159 | +0.01(+0.37%) |
May 13, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 259,677 | +0.00(+0.16%) |
May 12, 2003 | 2.039 | 2.042 | 2.027 | 2.040 | 137,337 | +0.00(+0.12%) |
May 09, 2003 | 2.046 | 2.046 | 2.008 | 2.037 | 262,045 | -0.01(-0.59%) |
May 08, 2003 | 2.052 | 2.059 | 2.027 | 2.049 | 151,544 | +0.00(+0.00%) |
May 07, 2003 | 2.059 | 2.059 | 2.021 | 2.049 | 304,667 | -0.01(-0.46%) |
May 06, 2003 | 2.027 | 2.067 | 2.027 | 2.059 | 578,552 | +0.00(+0.15%) |
May 05, 2003 | 2.043 | 2.056 | 2.028 | 2.056 | 1,273,131 | +0.01(+0.62%) |
May 02, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 509,883 | +0.02(+0.75%) |
May 01, 2003 | 2.033 | 2.033 | 2.006 | 2.028 | 531,984 | -0.01(-0.59%) |
Apr 30, 2003 | 2.027 | 2.040 | 2.027 | 2.040 | 312,560 | +0.01(+0.56%) |
Apr 29, 2003 | 2.040 | 2.046 | 2.021 | 2.028 | 473,576 | -0.02(-0.87%) |
Apr 28, 2003 | 2.008 | 2.046 | 1.964 | 2.046 | 560,398 | -0.01(-0.43%) |
Apr 25, 2003 | 2.032 | 2.055 | 2.026 | 2.055 | 318,874 | +0.01(+0.65%) |
Apr 24, 2003 | 2.065 | 2.067 | 2.027 | 2.042 | 771,929 | -0.06(-2.63%) |
Apr 23, 2003 | 2.082 | 2.120 | 2.079 | 2.097 | 274,674 | +0.01(+0.42%) |
Apr 22, 2003 | 2.090 | 2.099 | 2.072 | 2.088 | 288,881 | +0.01(+0.64%) |
Apr 21, 2003 | 2.040 | 2.075 | 2.034 | 2.075 | 406,486 | +0.04(+2.03%) |
Apr 17, 2003 | 2.027 | 2.040 | 2.027 | 2.033 | 265,202 | +0.01(+0.63%) |
Apr 16, 2003 | 2.021 | 2.026 | 2.009 | 2.021 | 172,855 | +0.00(+0.00%) |
Apr 15, 2003 | 2.021 | 2.026 | 2.011 | 2.021 | 178,380 | +0.00(+0.00%) |
Apr 14, 2003 | 1.994 | 2.022 | 1.991 | 2.021 | 226,527 | +0.03(+1.69%) |
Apr 11, 2003 | 1.999 | 2.010 | 1.987 | 1.987 | 298,353 | -0.01(-0.41%) |
Apr 10, 2003 | 1.999 | 1.999 | 1.978 | 1.995 | 304,667 | +0.00(+0.00%) |
Apr 09, 2003 | 1.989 | 2.024 | 1.976 | 1.995 | 161,015 | +0.00(+0.16%) |
Apr 08, 2003 | 1.989 | 1.997 | 1.983 | 1.992 | 138,126 | -0.00(-0.16%) |
Apr 07, 2003 | 1.977 | 2.002 | 1.977 | 1.995 | 147,597 | +0.04(+1.94%) |
Apr 04, 2003 | 1.955 | 1.973 | 1.954 | 1.957 | 151,544 | +0.01(+0.46%) |
Apr 03, 2003 | 1.968 | 1.970 | 1.948 | 1.949 | 171,276 | -0.01(-0.68%) |
Apr 02, 2003 | 1.961 | 1.976 | 1.952 | 1.962 | 352,814 | +0.00(+0.06%) |