Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.217 | 2.278 | 2.180 | 2.195 | 710,437 | -0.02(-0.68%) |
Jun 27, 2003 | 2.247 | 2.270 | 2.210 | 2.210 | 203,133 | -0.05(-2.33%) |
Jun 26, 2003 | 2.247 | 2.338 | 2.240 | 2.263 | 139,886 | +0.03(+1.35%) |
Jun 25, 2003 | 2.210 | 2.270 | 2.210 | 2.232 | 158,449 | -0.03(-1.33%) |
Jun 24, 2003 | 2.270 | 2.285 | 2.217 | 2.263 | 150,361 | +0.03(+1.35%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.232 | 2.232 | 94,141 | -0.09(-3.90%) |
Jun 20, 2003 | 2.225 | 2.323 | 2.225 | 2.323 | 93,611 | +0.05(+2.33%) |
Jun 19, 2003 | 2.330 | 2.376 | 2.225 | 2.270 | 229,652 | -0.06(-2.59%) |
Jun 18, 2003 | 2.247 | 2.338 | 2.112 | 2.330 | 163,885 | +0.07(+3.00%) |
Jun 17, 2003 | 2.149 | 2.300 | 2.074 | 2.263 | 276,060 | +0.13(+6.01%) |
Jun 16, 2003 | 2.217 | 2.255 | 2.134 | 2.134 | 287,463 | -0.05(-2.08%) |
Jun 13, 2003 | 2.157 | 2.263 | 2.089 | 2.180 | 217,055 | +0.03(+1.40%) |
Jun 12, 2003 | 2.104 | 2.202 | 2.044 | 2.149 | 171,178 | +0.05(+2.15%) |
Jun 11, 2003 | 1.991 | 2.149 | 1.976 | 2.104 | 142,936 | +0.11(+5.28%) |
Jun 10, 2003 | 1.923 | 1.999 | 1.893 | 1.999 | 59,534 | +0.10(+5.12%) |
Jun 09, 2003 | 2.029 | 2.051 | 1.901 | 1.901 | 149,433 | -0.09(-4.51%) |
Jun 06, 2003 | 1.848 | 2.119 | 1.848 | 1.991 | 306,291 | +0.00(+0.00%) |
Jun 05, 2003 | 1.885 | 2.021 | 1.795 | 1.991 | 430,266 | +0.11(+5.60%) |
Jun 04, 2003 | 1.735 | 1.893 | 1.697 | 1.885 | 398,311 | +0.14(+7.76%) |
Jun 03, 2003 | 1.667 | 1.750 | 1.554 | 1.750 | 326,313 | +0.11(+6.91%) |
Jun 02, 2003 | 1.697 | 1.704 | 1.621 | 1.637 | 103,290 | -0.05(-2.69%) |
May 30, 2003 | 1.621 | 1.795 | 1.606 | 1.682 | 97,191 | +0.03(+1.83%) |
May 29, 2003 | 1.735 | 1.765 | 1.621 | 1.652 | 124,903 | -0.07(-3.95%) |
May 28, 2003 | 1.735 | 1.780 | 1.659 | 1.720 | 108,859 | +0.02(+1.33%) |
May 27, 2003 | 1.614 | 1.742 | 1.614 | 1.697 | 182,316 | +0.04(+2.27%) |
May 23, 2003 | 1.584 | 1.682 | 1.584 | 1.659 | 152,880 | +0.00(+0.00%) |
May 22, 2003 | 1.584 | 1.674 | 1.584 | 1.659 | 84,197 | +0.08(+4.76%) |
May 21, 2003 | 1.584 | 1.659 | 1.584 | 1.584 | 56,750 | -0.04(-2.33%) |
May 20, 2003 | 1.659 | 1.704 | 1.569 | 1.621 | 82,738 | -0.01(-0.46%) |
May 19, 2003 | 1.712 | 1.802 | 1.621 | 1.629 | 151,289 | -0.11(-6.09%) |
May 16, 2003 | 1.878 | 1.885 | 1.735 | 1.735 | 202,338 | -0.11(-6.12%) |
May 15, 2003 | 1.901 | 1.938 | 1.742 | 1.848 | 176,349 | +0.03(+1.66%) |
May 14, 2003 | 1.757 | 1.885 | 1.757 | 1.818 | 136,969 | +0.05(+2.99%) |
May 13, 2003 | 1.802 | 1.825 | 1.742 | 1.765 | 221,298 | -0.04(-2.09%) |
May 12, 2003 | 1.712 | 1.810 | 1.712 | 1.802 | 235,619 | +0.11(+6.70%) |
May 09, 2003 | 1.720 | 1.787 | 1.644 | 1.689 | 262,535 | +0.00(+0.00%) |
May 08, 2003 | 1.689 | 1.735 | 1.644 | 1.689 | 144,527 | +0.01(+0.45%) |
May 07, 2003 | 1.720 | 1.765 | 1.659 | 1.682 | 136,969 | +0.02(+0.90%) |
May 06, 2003 | 1.659 | 1.742 | 1.629 | 1.667 | 143,466 | -0.02(-1.34%) |
May 05, 2003 | 1.667 | 1.772 | 1.644 | 1.689 | 127,422 | +0.06(+3.70%) |
May 02, 2003 | 1.735 | 1.735 | 1.621 | 1.629 | 188,946 | -0.05(-3.14%) |
May 01, 2003 | 1.554 | 1.772 | 1.546 | 1.682 | 279,507 | +0.14(+8.78%) |
Apr 30, 2003 | 1.576 | 1.599 | 1.508 | 1.546 | 87,909 | -0.05(-2.84%) |
Apr 29, 2003 | 1.621 | 1.659 | 1.561 | 1.591 | 100,638 | -0.03(-1.86%) |
Apr 28, 2003 | 1.621 | 1.629 | 1.508 | 1.621 | 71,733 | +0.00(+0.00%) |
Apr 25, 2003 | 1.531 | 1.621 | 1.531 | 1.621 | 83,136 | +0.08(+4.88%) |
Apr 24, 2003 | 1.531 | 1.621 | 1.508 | 1.546 | 98,251 | -0.03(-1.91%) |
Apr 23, 2003 | 1.501 | 1.599 | 1.493 | 1.576 | 123,577 | +0.08(+5.56%) |
Apr 22, 2003 | 1.395 | 1.493 | 1.373 | 1.493 | 55,954 | +0.10(+7.03%) |
Apr 21, 2003 | 1.380 | 1.403 | 1.358 | 1.395 | 31,955 | +0.00(+0.00%) |
Apr 17, 2003 | 1.463 | 1.471 | 1.350 | 1.395 | 60,064 | -0.02(-1.60%) |
Apr 16, 2003 | 1.448 | 1.448 | 1.373 | 1.418 | 81,279 | +0.00(+0.00%) |
Apr 15, 2003 | 1.380 | 1.456 | 1.380 | 1.418 | 60,860 | +0.03(+2.17%) |
Apr 14, 2003 | 1.358 | 1.463 | 1.350 | 1.388 | 32,485 | -0.03(-2.13%) |
Apr 11, 2003 | 1.358 | 1.531 | 1.335 | 1.418 | 89,633 | +0.06(+4.44%) |
Apr 10, 2003 | 1.358 | 1.403 | 1.358 | 1.358 | 127,157 | -0.02(-1.10%) |
Apr 09, 2003 | 1.471 | 1.471 | 1.358 | 1.373 | 142,670 | -0.12(-8.08%) |
Apr 08, 2003 | 1.410 | 1.493 | 1.395 | 1.493 | 49,059 | +0.06(+4.21%) |
Apr 07, 2003 | 1.508 | 1.523 | 1.290 | 1.433 | 96,528 | -0.06(-4.04%) |
Apr 04, 2003 | 1.403 | 1.531 | 1.403 | 1.493 | 84,462 | -0.04(-2.46%) |
Apr 03, 2003 | 1.342 | 1.576 | 1.335 | 1.531 | 153,410 | +0.19(+14.04%) |
Apr 02, 2003 | 1.282 | 1.358 | 1.275 | 1.342 | 98,251 | +0.05(+4.09%) |