Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.914 | 2.125 | 1.902 | 2.125 | 1,006,478 | +0.20(+10.41%) |
Jun 27, 2003 | 1.864 | 1.970 | 1.864 | 1.925 | 239,993 | +0.06(+3.27%) |
Jun 26, 2003 | 1.764 | 1.893 | 1.743 | 1.864 | 315,780 | +0.10(+5.73%) |
Jun 25, 2003 | 1.747 | 1.771 | 1.747 | 1.763 | 100,475 | +0.02(+0.90%) |
Jun 24, 2003 | 1.742 | 1.777 | 1.742 | 1.747 | 128,608 | +0.00(+0.20%) |
Jun 23, 2003 | 1.770 | 1.773 | 1.742 | 1.743 | 129,182 | -0.01(-0.50%) |
Jun 20, 2003 | 1.750 | 1.773 | 1.745 | 1.752 | 49,950 | +0.00(+0.20%) |
Jun 19, 2003 | 1.733 | 1.759 | 1.733 | 1.749 | 128,034 | +0.01(+0.40%) |
Jun 18, 2003 | 1.743 | 1.745 | 1.735 | 1.742 | 90,140 | -0.01(-0.60%) |
Jun 17, 2003 | 1.745 | 1.756 | 1.731 | 1.752 | 133,201 | -0.01(-0.30%) |
Jun 16, 2003 | 1.750 | 1.757 | 1.709 | 1.757 | 318,651 | +0.02(+0.90%) |
Jun 13, 2003 | 1.757 | 1.757 | 1.740 | 1.742 | 175,688 | -0.01(-0.30%) |
Jun 12, 2003 | 1.742 | 1.750 | 1.740 | 1.747 | 62,581 | -0.01(-0.30%) |
Jun 11, 2003 | 1.757 | 1.757 | 1.742 | 1.752 | 61,433 | +0.01(+0.70%) |
Jun 10, 2003 | 1.705 | 1.740 | 1.705 | 1.740 | 77,509 | +0.03(+2.04%) |
Jun 09, 2003 | 1.716 | 1.723 | 1.702 | 1.705 | 71,194 | +0.01(+0.31%) |
Jun 06, 2003 | 1.663 | 1.702 | 1.662 | 1.700 | 182,578 | +0.03(+2.09%) |
Jun 05, 2003 | 1.646 | 1.665 | 1.635 | 1.665 | 109,087 | +0.04(+2.25%) |
Jun 04, 2003 | 1.641 | 1.667 | 1.629 | 1.629 | 84,399 | -0.00(-0.11%) |
Jun 03, 2003 | 1.576 | 1.634 | 1.576 | 1.630 | 149,277 | +0.05(+3.20%) |
Jun 02, 2003 | 1.590 | 1.590 | 1.569 | 1.580 | 88,992 | -0.02(-1.41%) |
May 30, 2003 | 1.524 | 1.618 | 1.480 | 1.602 | 444,389 | +0.02(+1.10%) |
May 29, 2003 | 1.524 | 1.594 | 1.519 | 1.585 | 347,358 | +0.07(+4.84%) |
May 28, 2003 | 1.437 | 1.515 | 1.437 | 1.512 | 346,784 | +0.07(+4.58%) |
May 27, 2003 | 1.393 | 1.463 | 1.390 | 1.446 | 315,206 | +0.05(+3.23%) |
May 23, 2003 | 1.419 | 1.419 | 1.397 | 1.400 | 161,335 | -0.01(-0.86%) |
May 22, 2003 | 1.430 | 1.437 | 1.395 | 1.413 | 217,027 | -0.03(-2.05%) |
May 21, 2003 | 1.446 | 1.472 | 1.439 | 1.442 | 289,943 | -0.01(-0.60%) |
May 20, 2003 | 1.449 | 1.454 | 1.406 | 1.451 | 155,593 | +0.01(+0.85%) |
May 19, 2003 | 1.437 | 1.446 | 1.435 | 1.439 | 105,642 | +0.01(+0.73%) |
May 16, 2003 | 1.454 | 1.454 | 1.428 | 1.428 | 179,707 | -0.03(-1.80%) |
May 15, 2003 | 1.419 | 1.454 | 1.419 | 1.454 | 126,886 | +0.02(+1.21%) |
May 14, 2003 | 1.447 | 1.461 | 1.435 | 1.437 | 253,198 | -0.02(-1.43%) |
May 13, 2003 | 1.454 | 1.458 | 1.446 | 1.458 | 148,703 | +0.00(+0.24%) |
May 12, 2003 | 1.477 | 1.477 | 1.447 | 1.454 | 273,293 | -0.01(-0.95%) |
May 09, 2003 | 1.446 | 1.468 | 1.442 | 1.468 | 120,570 | +0.02(+1.20%) |
May 08, 2003 | 1.470 | 1.470 | 1.439 | 1.451 | 107,939 | -0.02(-1.30%) |
May 07, 2003 | 1.444 | 1.477 | 1.444 | 1.470 | 164,205 | +0.03(+1.81%) |
May 06, 2003 | 1.437 | 1.454 | 1.432 | 1.444 | 158,464 | +0.01(+0.73%) |
May 05, 2003 | 1.428 | 1.480 | 1.395 | 1.433 | 912,318 | +0.02(+1.60%) |
May 02, 2003 | 1.367 | 1.418 | 1.367 | 1.411 | 338,172 | +0.07(+5.47%) |
May 01, 2003 | 1.298 | 1.346 | 1.292 | 1.338 | 802,656 | +0.05(+3.50%) |
Apr 30, 2003 | 1.325 | 1.325 | 1.280 | 1.292 | 559,792 | -0.03(-2.63%) |
Apr 29, 2003 | 1.332 | 1.376 | 1.324 | 1.327 | 458,742 | -0.00(-0.26%) |
Apr 28, 2003 | 1.419 | 1.437 | 1.315 | 1.331 | 583,332 | -0.09(-6.03%) |
Apr 25, 2003 | 1.442 | 1.442 | 1.414 | 1.416 | 138,369 | -0.03(-1.81%) |
Apr 24, 2003 | 1.454 | 1.454 | 1.423 | 1.442 | 214,730 | -0.02(-1.43%) |
Apr 23, 2003 | 1.463 | 1.473 | 1.460 | 1.463 | 93,585 | +0.01(+0.48%) |
Apr 22, 2003 | 1.456 | 1.463 | 1.442 | 1.456 | 82,102 | -0.01(-0.59%) |
Apr 21, 2003 | 1.472 | 1.472 | 1.451 | 1.465 | 80,380 | -0.01(-0.47%) |
Apr 17, 2003 | 1.463 | 1.480 | 1.454 | 1.472 | 62,007 | +0.03(+1.81%) |
Apr 16, 2003 | 1.480 | 1.487 | 1.446 | 1.446 | 48,228 | -0.03(-2.35%) |
Apr 15, 2003 | 1.501 | 1.501 | 1.468 | 1.480 | 139,517 | -0.03(-1.73%) |
Apr 14, 2003 | 1.463 | 1.507 | 1.463 | 1.507 | 151,000 | +0.05(+3.10%) |
Apr 11, 2003 | 1.498 | 1.512 | 1.451 | 1.461 | 157,890 | -0.09(-5.52%) |
Apr 10, 2003 | 1.550 | 1.554 | 1.533 | 1.547 | 51,673 | +0.01(+0.91%) |
Apr 09, 2003 | 1.515 | 1.554 | 1.515 | 1.533 | 108,513 | +0.02(+1.27%) |
Apr 08, 2003 | 1.515 | 1.515 | 1.430 | 1.514 | 187,171 | -0.01(-0.57%) |
Apr 07, 2003 | 1.515 | 1.552 | 1.501 | 1.522 | 118,848 | +0.02(+1.63%) |
Apr 04, 2003 | 1.514 | 1.517 | 1.493 | 1.498 | 75,787 | -0.01(-0.92%) |
Apr 03, 2003 | 1.510 | 1.550 | 1.510 | 1.512 | 68,323 | +0.01(+0.93%) |
Apr 02, 2003 | 1.562 | 1.573 | 1.498 | 1.498 | 114,255 | -0.04(-2.82%) |