Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.000 | 9.000 | 8.500 | 8.800 | 4,200 | +0.10(+1.15%) |
Jun 27, 2003 | 8.080 | 8.700 | 8.050 | 8.700 | 26,300 | +0.60(+7.41%) |
Jun 26, 2003 | 7.950 | 8.100 | 7.800 | 8.100 | 27,900 | +0.05(+0.62%) |
Jun 25, 2003 | 8.100 | 8.200 | 7.900 | 8.050 | 43,900 | -0.25(-3.01%) |
Jun 24, 2003 | 8.550 | 8.580 | 8.000 | 8.300 | 56,900 | -0.30(-3.49%) |
Jun 23, 2003 | 9.300 | 9.350 | 8.500 | 8.600 | 15,000 | -0.80(-8.51%) |
Jun 20, 2003 | 9.450 | 9.450 | 9.300 | 9.400 | 7,700 | +0.00(+0.00%) |
Jun 19, 2003 | 9.400 | 9.450 | 9.400 | 9.400 | 14,500 | -0.05(-0.53%) |
Jun 18, 2003 | 9.550 | 9.600 | 9.450 | 9.450 | 58,200 | -0.25(-2.58%) |
Jun 17, 2003 | 9.450 | 9.750 | 9.450 | 9.700 | 30,100 | +0.25(+2.65%) |
Jun 16, 2003 | 9.100 | 9.450 | 9.000 | 9.450 | 55,300 | +0.45(+5.00%) |
Jun 13, 2003 | 8.570 | 9.050 | 8.570 | 9.000 | 42,000 | +0.43(+5.02%) |
Jun 12, 2003 | 8.500 | 9.050 | 8.500 | 8.570 | 82,100 | +0.07(+0.82%) |
Jun 11, 2003 | 8.500 | 8.550 | 8.350 | 8.500 | 17,400 | +0.05(+0.59%) |
Jun 10, 2003 | 7.700 | 8.550 | 7.650 | 8.450 | 110,900 | +0.75(+9.74%) |
Jun 09, 2003 | 7.650 | 7.750 | 7.450 | 7.700 | 25,600 | +0.10(+1.32%) |
Jun 06, 2003 | 7.550 | 7.600 | 7.350 | 7.600 | 33,700 | +0.15(+2.01%) |
Jun 05, 2003 | 7.200 | 7.450 | 7.200 | 7.450 | 5,300 | +0.15(+2.05%) |
Jun 04, 2003 | 7.300 | 7.350 | 7.150 | 7.300 | 74,800 | -0.15(-2.01%) |
Jun 03, 2003 | 7.450 | 7.600 | 7.450 | 7.450 | 131,000 | +0.00(+0.00%) |
Jun 02, 2003 | 7.650 | 7.650 | 7.450 | 7.450 | 24,300 | -0.05(-0.67%) |
May 30, 2003 | 7.400 | 7.680 | 7.400 | 7.500 | 30,000 | +0.10(+1.35%) |
May 29, 2003 | 7.450 | 7.600 | 7.250 | 7.400 | 17,700 | -0.05(-0.67%) |
May 28, 2003 | 7.030 | 7.450 | 7.000 | 7.450 | 21,000 | +0.45(+6.43%) |
May 27, 2003 | 6.850 | 7.500 | 6.850 | 7.000 | 75,900 | +0.25(+3.70%) |
May 23, 2003 | 6.150 | 6.750 | 6.150 | 6.750 | 103,200 | +0.80(+13.45%) |
May 22, 2003 | 5.950 | 6.170 | 5.950 | 5.950 | 23,000 | +0.00(+0.00%) |
May 21, 2003 | 6.000 | 6.000 | 5.950 | 5.950 | 12,000 | -0.05(-0.83%) |
May 20, 2003 | 6.000 | 6.050 | 6.000 | 6.000 | 22,300 | +0.00(+0.00%) |
May 19, 2003 | 6.100 | 6.100 | 5.950 | 6.000 | 26,700 | -0.05(-0.83%) |
May 16, 2003 | 6.100 | 6.100 | 6.000 | 6.050 | 12,500 | +0.15(+2.54%) |
May 15, 2003 | 6.150 | 6.250 | 5.900 | 5.900 | 18,000 | -0.20(-3.28%) |
May 14, 2003 | 5.900 | 6.500 | 5.800 | 6.100 | 65,100 | +0.30(+5.17%) |
May 13, 2003 | 5.250 | 5.850 | 5.250 | 5.800 | 91,800 | +0.50(+9.43%) |
May 12, 2003 | 5.050 | 5.380 | 5.000 | 5.300 | 42,100 | +0.25(+4.95%) |
May 09, 2003 | 4.600 | 5.050 | 4.500 | 5.050 | 64,200 | +0.55(+12.22%) |
May 08, 2003 | 4.150 | 4.550 | 4.100 | 4.500 | 57,700 | +0.20(+4.65%) |
May 07, 2003 | 4.100 | 4.500 | 4.100 | 4.300 | 9,700 | +0.15(+3.61%) |
May 06, 2003 | 4.500 | 4.500 | 4.100 | 4.150 | 4,000 | -0.45(-9.78%) |
May 05, 2003 | 4.350 | 4.600 | 4.350 | 4.600 | 1,700 | +0.25(+5.75%) |
May 02, 2003 | 4.500 | 4.600 | 4.100 | 4.350 | 7,300 | -0.30(-6.45%) |
May 01, 2003 | 5.000 | 5.000 | 4.100 | 4.650 | 10,100 | -0.25(-5.10%) |
Apr 30, 2003 | 4.200 | 5.050 | 4.200 | 4.900 | 53,800 | +0.35(+7.69%) |
Apr 29, 2003 | 3.450 | 4.550 | 3.450 | 4.550 | 48,400 | +1.30(+40.00%) |
Apr 25, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.950 | 3.250 | 2.900 | 3.250 | 30,500 | +0.32(+10.92%) |
Apr 23, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.950 | 2.950 | 2.850 | 2.930 | 1,900 | -0.02(-0.68%) |
Apr 21, 2003 | 2.950 | 2.950 | 2.900 | 2.950 | 17,000 | +0.05(+1.72%) |
Apr 17, 2003 | 2.850 | 2.950 | 2.850 | 2.900 | 4,600 | +0.15(+5.45%) |
Apr 16, 2003 | 2.750 | 2.750 | 2.600 | 2.750 | 10,300 | -0.20(-6.78%) |
Apr 15, 2003 | 2.750 | 2.950 | 2.700 | 2.950 | 5,800 | +0.25(+9.26%) |
Apr 14, 2003 | 2.500 | 2.950 | 2.500 | 2.700 | 3,600 | -0.25(-8.47%) |
Apr 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Apr 09, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.35(+13.46%) |
Apr 08, 2003 | 2.550 | 2.600 | 2.550 | 2.600 | 3,800 | +0.05(+1.96%) |
Apr 07, 2003 | 2.350 | 3.000 | 2.300 | 2.550 | 29,600 | +0.25(+10.87%) |
Apr 04, 2003 | 1.800 | 2.430 | 1.800 | 2.300 | 20,000 | +0.40(+21.05%) |
Apr 03, 2003 | 1.880 | 1.900 | 1.880 | 1.900 | 1,000 | +0.12(+6.74%) |
Apr 02, 2003 | 1.650 | 1.780 | 1.650 | 1.780 | 2,700 | +0.18(+11.25%) |