Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.306 | 3.448 | 3.297 | 3.438 | 823,880 | +0.13(+3.97%) |
Jun 27, 2003 | 3.598 | 3.509 | 3.134 | 3.306 | 1,693,273 | -0.29(-8.12%) |
Jun 26, 2003 | 3.711 | 3.779 | 3.559 | 3.598 | 684,789 | -0.09(-2.52%) |
Jun 25, 2003 | 3.555 | 3.738 | 3.441 | 3.691 | 886,599 | +0.18(+5.00%) |
Jun 24, 2003 | 3.177 | 3.555 | 3.132 | 3.516 | 808,521 | +0.43(+14.07%) |
Jun 23, 2003 | 3.074 | 3.172 | 3.066 | 3.082 | 285,435 | +0.03(+1.08%) |
Jun 20, 2003 | 3.046 | 3.063 | 3.027 | 3.049 | 301,222 | +0.01(+0.49%) |
Jun 19, 2003 | 3.094 | 3.133 | 3.020 | 3.034 | 267,942 | -0.09(-2.90%) |
Jun 18, 2003 | 3.156 | 3.163 | 3.066 | 3.125 | 365,221 | -0.00(-0.05%) |
Jun 17, 2003 | 2.984 | 3.172 | 2.970 | 3.127 | 507,298 | +0.11(+3.54%) |
Jun 16, 2003 | 2.922 | 3.020 | 2.852 | 3.020 | 403,193 | +0.11(+3.70%) |
Jun 13, 2003 | 2.889 | 2.922 | 2.889 | 2.912 | 335,354 | +0.02(+0.70%) |
Jun 12, 2003 | 2.879 | 2.909 | 2.871 | 2.891 | 190,290 | +0.03(+1.15%) |
Jun 11, 2003 | 2.794 | 2.859 | 2.794 | 2.859 | 130,984 | +0.05(+1.64%) |
Jun 10, 2003 | 2.824 | 2.880 | 2.788 | 2.813 | 141,224 | +0.00(+0.00%) |
Jun 09, 2003 | 2.812 | 2.887 | 2.751 | 2.813 | 315,301 | +0.07(+2.39%) |
Jun 06, 2003 | 2.813 | 2.927 | 2.738 | 2.747 | 351,141 | -0.07(-2.33%) |
Jun 05, 2003 | 2.821 | 2.867 | 2.755 | 2.813 | 242,769 | -0.00(-0.14%) |
Jun 04, 2003 | 2.891 | 2.891 | 2.809 | 2.816 | 523,512 | -0.03(-1.21%) |
Jun 03, 2003 | 2.851 | 2.915 | 2.781 | 2.851 | 631,883 | +0.04(+1.36%) |
Jun 02, 2003 | 2.734 | 2.836 | 2.590 | 2.813 | 608,417 | +0.18(+6.92%) |
May 30, 2003 | 2.456 | 2.687 | 2.442 | 2.631 | 634,443 | +0.19(+7.78%) |
May 29, 2003 | 2.383 | 2.457 | 2.352 | 2.441 | 317,435 | +0.07(+2.80%) |
May 28, 2003 | 2.297 | 2.391 | 2.287 | 2.374 | 241,063 | +0.13(+5.74%) |
May 27, 2003 | 2.172 | 2.262 | 2.138 | 2.245 | 296,955 | +0.12(+5.51%) |
May 23, 2003 | 2.091 | 2.168 | 2.091 | 2.128 | 374,607 | +0.02(+1.11%) |
May 22, 2003 | 2.113 | 2.128 | 2.094 | 2.105 | 108,798 | -0.02(-1.07%) |
May 21, 2003 | 2.127 | 2.155 | 2.109 | 2.127 | 102,825 | -0.00(-0.15%) |
May 20, 2003 | 2.084 | 2.148 | 2.066 | 2.131 | 296,528 | +0.06(+3.10%) |
May 19, 2003 | 2.059 | 2.109 | 1.941 | 2.066 | 241,489 | +0.00(+0.23%) |
May 16, 2003 | 2.071 | 2.109 | 2.059 | 2.062 | 182,183 | -0.01(-0.45%) |
May 15, 2003 | 2.098 | 2.148 | 2.055 | 2.071 | 430,500 | -0.04(-1.96%) |
May 14, 2003 | 2.148 | 2.148 | 2.086 | 2.113 | 226,129 | -0.01(-0.41%) |
May 13, 2003 | 2.148 | 2.188 | 2.121 | 2.121 | 259,836 | -0.03(-1.27%) |
May 12, 2003 | 2.145 | 2.203 | 2.134 | 2.148 | 334,928 | -0.00(-0.07%) |
May 09, 2003 | 2.118 | 2.164 | 2.118 | 2.150 | 128,424 | +0.03(+1.59%) |
May 08, 2003 | 2.106 | 2.117 | 2.095 | 2.116 | 442,446 | +0.03(+1.54%) |
May 07, 2003 | 2.121 | 2.141 | 2.084 | 2.084 | 368,207 | -0.04(-1.73%) |
May 06, 2003 | 2.195 | 2.227 | 2.090 | 2.121 | 458,233 | -0.08(-3.55%) |
May 05, 2003 | 2.242 | 2.242 | 2.199 | 2.199 | 357,967 | -0.03(-1.23%) |
May 02, 2003 | 2.234 | 2.234 | 2.220 | 2.227 | 216,743 | -0.00(-0.21%) |
May 01, 2003 | 2.242 | 2.242 | 2.222 | 2.231 | 174,504 | -0.01(-0.45%) |
Apr 30, 2003 | 2.251 | 2.266 | 2.241 | 2.241 | 174,077 | -0.02(-1.00%) |
Apr 29, 2003 | 2.214 | 2.266 | 2.214 | 2.264 | 309,328 | -0.00(-0.10%) |
Apr 28, 2003 | 2.285 | 2.298 | 2.266 | 2.266 | 521,378 | +0.00(+0.07%) |
Apr 25, 2003 | 2.277 | 2.277 | 2.239 | 2.265 | 110,078 | -0.01(-0.55%) |
Apr 24, 2003 | 2.285 | 2.305 | 2.258 | 2.277 | 184,743 | -0.01(-0.34%) |
Apr 23, 2003 | 2.301 | 2.316 | 2.281 | 2.285 | 153,171 | -0.01(-0.44%) |
Apr 22, 2003 | 2.295 | 2.324 | 2.280 | 2.295 | 135,251 | +0.01(+0.41%) |
Apr 21, 2003 | 2.273 | 2.313 | 2.231 | 2.286 | 264,529 | +0.02(+0.86%) |
Apr 17, 2003 | 2.275 | 2.295 | 2.253 | 2.266 | 82,345 | +0.00(+0.03%) |
Apr 16, 2003 | 2.273 | 2.302 | 2.258 | 2.266 | 405,327 | -0.01(-0.48%) |
Apr 15, 2003 | 2.188 | 2.277 | 2.168 | 2.277 | 312,741 | +0.07(+3.15%) |
Apr 14, 2003 | 2.118 | 2.222 | 2.118 | 2.207 | 168,104 | +0.09(+4.17%) |
Apr 11, 2003 | 2.119 | 2.124 | 2.090 | 2.119 | 471,459 | +0.00(+0.00%) |
Apr 10, 2003 | 2.118 | 2.125 | 2.099 | 2.119 | 169,384 | +0.01(+0.59%) |
Apr 09, 2003 | 2.109 | 2.129 | 2.099 | 2.106 | 139,517 | -0.01(-0.52%) |
Apr 08, 2003 | 2.152 | 2.152 | 2.109 | 2.117 | 65,279 | -0.02(-0.73%) |
Apr 07, 2003 | 2.152 | 2.156 | 2.130 | 2.133 | 155,730 | +0.02(+0.81%) |
Apr 04, 2003 | 2.129 | 2.129 | 2.090 | 2.116 | 101,118 | +0.01(+0.52%) |
Apr 03, 2003 | 2.125 | 2.177 | 2.027 | 2.105 | 278,609 | +0.15(+7.76%) |
Apr 02, 2003 | 1.893 | 1.953 | 1.887 | 1.953 | 49,065 | +0.07(+3.61%) |