Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.398 | 2.412 | 2.328 | 2.354 | 22,386,210 | -0.04(-1.85%) |
Jun 27, 2003 | 2.447 | 2.447 | 2.389 | 2.398 | 10,813,394 | -0.04(-1.63%) |
Jun 26, 2003 | 2.499 | 2.529 | 2.408 | 2.438 | 16,140,931 | -0.04(-1.60%) |
Jun 25, 2003 | 2.368 | 2.513 | 2.366 | 2.478 | 26,853,068 | +0.13(+5.46%) |
Jun 24, 2003 | 2.342 | 2.389 | 2.342 | 2.349 | 9,010,089 | +0.02(+0.70%) |
Jun 23, 2003 | 2.363 | 2.377 | 2.307 | 2.333 | 12,939,346 | -0.01(-0.30%) |
Jun 20, 2003 | 2.377 | 2.412 | 2.333 | 2.340 | 9,123,788 | -0.05(-1.95%) |
Jun 19, 2003 | 2.359 | 2.424 | 2.335 | 2.387 | 23,720,132 | +0.01(+0.59%) |
Jun 18, 2003 | 2.342 | 2.382 | 2.307 | 2.373 | 17,606,144 | +0.02(+0.99%) |
Jun 17, 2003 | 2.424 | 2.424 | 2.331 | 2.349 | 19,860,810 | -0.07(-2.89%) |
Jun 16, 2003 | 2.468 | 2.471 | 2.396 | 2.419 | 13,856,659 | -0.03(-1.05%) |
Jun 13, 2003 | 2.587 | 2.587 | 2.440 | 2.445 | 19,054,622 | -0.07(-2.96%) |
Jun 12, 2003 | 2.657 | 2.669 | 2.480 | 2.520 | 16,321,562 | -0.09(-3.48%) |
Jun 11, 2003 | 2.499 | 2.624 | 2.485 | 2.610 | 18,902,738 | +0.14(+5.76%) |
Jun 10, 2003 | 2.459 | 2.501 | 2.438 | 2.468 | 11,633,741 | +0.02(+0.67%) |
Jun 09, 2003 | 2.529 | 2.536 | 2.436 | 2.452 | 16,238,326 | -0.04(-1.77%) |
Jun 06, 2003 | 2.540 | 2.554 | 2.461 | 2.496 | 9,954,003 | +0.00(+0.09%) |
Jun 05, 2003 | 2.499 | 2.522 | 2.454 | 2.494 | 10,403,650 | -0.02(-0.65%) |
Jun 04, 2003 | 2.457 | 2.561 | 2.457 | 2.510 | 16,355,886 | +0.07(+2.87%) |
Jun 03, 2003 | 2.499 | 2.506 | 2.438 | 2.440 | 13,675,170 | -0.01(-0.38%) |
Jun 02, 2003 | 2.436 | 2.494 | 2.426 | 2.450 | 11,641,893 | +0.07(+2.94%) |
May 30, 2003 | 2.314 | 2.422 | 2.314 | 2.380 | 15,259,229 | +0.07(+3.13%) |
May 29, 2003 | 2.296 | 2.326 | 2.291 | 2.307 | 14,145,840 | -0.03(-1.39%) |
May 28, 2003 | 2.436 | 2.438 | 2.340 | 2.340 | 16,096,310 | -0.06(-2.62%) |
May 27, 2003 | 2.417 | 2.433 | 2.387 | 2.403 | 18,040,344 | -0.01(-0.58%) |
May 23, 2003 | 2.443 | 2.459 | 2.394 | 2.417 | 15,024,109 | -0.01(-0.29%) |
May 22, 2003 | 2.410 | 2.459 | 2.373 | 2.424 | 25,021,876 | +0.06(+2.36%) |
May 21, 2003 | 2.282 | 2.391 | 2.270 | 2.368 | 21,255,230 | +0.09(+3.78%) |
May 20, 2003 | 2.307 | 2.314 | 2.251 | 2.282 | 8,990,782 | -0.01(-0.61%) |
May 19, 2003 | 2.270 | 2.314 | 2.270 | 2.296 | 12,657,888 | +0.03(+1.13%) |
May 16, 2003 | 2.249 | 2.319 | 2.237 | 2.270 | 22,200,860 | -0.04(-1.62%) |
May 15, 2003 | 2.319 | 2.324 | 2.284 | 2.307 | 23,064,112 | +0.05(+2.06%) |
May 14, 2003 | 2.207 | 2.261 | 2.184 | 2.261 | 23,267,912 | +0.07(+3.30%) |
May 13, 2003 | 2.133 | 2.191 | 1.713 | 2.189 | 19,858,666 | +0.07(+3.41%) |
May 12, 2003 | 2.095 | 2.158 | 2.093 | 2.116 | 25,111,548 | +0.02(+0.89%) |
May 09, 2003 | 2.049 | 2.098 | 2.039 | 2.098 | 11,712,258 | +0.07(+3.33%) |
May 08, 2003 | 2.049 | 2.051 | 2.030 | 2.030 | 12,410,754 | -0.01(-0.57%) |
May 07, 2003 | 2.028 | 2.056 | 2.014 | 2.042 | 12,740,695 | +0.02(+0.92%) |
May 06, 2003 | 2.011 | 2.039 | 2.002 | 2.023 | 12,696,503 | +0.04(+2.00%) |
May 05, 2003 | 1.976 | 2.030 | 1.974 | 1.983 | 19,298,752 | +0.04(+1.92%) |
May 02, 2003 | 1.923 | 1.951 | 1.909 | 1.946 | 8,107,793 | +0.03(+1.83%) |
May 01, 2003 | 1.888 | 1.941 | 1.876 | 1.911 | 15,416,262 | +0.03(+1.74%) |
Apr 30, 2003 | 1.869 | 1.904 | 1.855 | 1.879 | 7,856,797 | +0.02(+0.88%) |
Apr 29, 2003 | 1.900 | 1.909 | 1.839 | 1.862 | 9,718,025 | +0.02(+1.14%) |
Apr 28, 2003 | 1.853 | 1.858 | 1.813 | 1.841 | 6,529,311 | +0.00(+0.13%) |
Apr 25, 2003 | 1.858 | 1.865 | 1.820 | 1.839 | 2,826,164 | -0.02(-1.00%) |
Apr 24, 2003 | 1.848 | 1.881 | 1.827 | 1.858 | 5,130,173 | +0.01(+0.50%) |
Apr 23, 2003 | 1.881 | 1.907 | 1.848 | 1.848 | 5,040,930 | -0.03(-1.37%) |
Apr 22, 2003 | 1.867 | 1.876 | 1.851 | 1.874 | 4,825,975 | +0.00(+0.12%) |
Apr 21, 2003 | 1.862 | 1.876 | 1.846 | 1.872 | 2,983,626 | +0.01(+0.63%) |
Apr 17, 2003 | 1.820 | 1.865 | 1.799 | 1.860 | 6,842,090 | +0.05(+2.97%) |
Apr 16, 2003 | 1.832 | 1.839 | 1.799 | 1.806 | 3,794,534 | -0.01(-0.77%) |
Apr 15, 2003 | 1.820 | 1.827 | 1.790 | 1.820 | 6,892,718 | +0.00(+0.26%) |
Apr 14, 2003 | 1.804 | 1.830 | 1.804 | 1.816 | 4,523,064 | -0.00(-0.26%) |
Apr 11, 2003 | 1.839 | 1.839 | 1.806 | 1.820 | 3,678,261 | -0.01(-0.76%) |
Apr 10, 2003 | 1.771 | 1.841 | 1.771 | 1.834 | 14,922,424 | +0.08(+4.52%) |
Apr 09, 2003 | 1.760 | 1.764 | 1.736 | 1.755 | 7,828,051 | -0.00(-0.26%) |
Apr 08, 2003 | 1.769 | 1.781 | 1.741 | 1.760 | 5,233,145 | -0.03(-1.44%) |
Apr 07, 2003 | 1.776 | 1.825 | 1.757 | 1.785 | 5,631,734 | -0.01(-0.78%) |
Apr 04, 2003 | 1.806 | 1.820 | 1.778 | 1.799 | 4,787,360 | -0.00(-0.13%) |
Apr 03, 2003 | 1.841 | 1.862 | 1.799 | 1.802 | 12,933,768 | -0.05(-2.64%) |
Apr 02, 2003 | 1.876 | 1.876 | 1.816 | 1.851 | 8,658,267 | -0.03(-1.37%) |