Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.040 | 3.057 | 3.025 | 3.042 | 693,573 | +0.00(+0.15%) |
Jun 27, 2003 | 3.040 | 3.061 | 3.032 | 3.038 | 174,361 | +0.01(+0.17%) |
Jun 26, 2003 | 3.053 | 3.058 | 3.032 | 3.032 | 472,714 | -0.02(-0.64%) |
Jun 25, 2003 | 3.024 | 3.052 | 3.021 | 3.052 | 185,986 | +0.02(+0.56%) |
Jun 24, 2003 | 3.027 | 3.047 | 3.014 | 3.035 | 387,470 | -0.00(-0.15%) |
Jun 23, 2003 | 3.076 | 3.076 | 3.016 | 3.040 | 230,545 | -0.02(-0.61%) |
Jun 20, 2003 | 3.059 | 3.069 | 3.051 | 3.058 | 257,668 | +0.00(+0.00%) |
Jun 19, 2003 | 3.068 | 3.072 | 3.058 | 3.058 | 249,918 | +0.01(+0.34%) |
Jun 18, 2003 | 3.046 | 3.072 | 3.035 | 3.048 | 197,610 | -0.01(-0.42%) |
Jun 17, 2003 | 3.058 | 3.089 | 3.058 | 3.061 | 63,932 | +0.00(+0.10%) |
Jun 16, 2003 | 3.016 | 3.071 | 3.015 | 3.058 | 439,779 | +0.04(+1.37%) |
Jun 13, 2003 | 3.042 | 3.042 | 3.014 | 3.016 | 420,405 | -0.02(-0.60%) |
Jun 12, 2003 | 3.043 | 3.045 | 3.020 | 3.035 | 94,930 | +0.00(+0.07%) |
Jun 11, 2003 | 3.021 | 3.032 | 3.009 | 3.032 | 139,489 | +0.01(+0.34%) |
Jun 10, 2003 | 3.020 | 3.025 | 3.007 | 3.022 | 236,357 | +0.03(+0.93%) |
Jun 09, 2003 | 2.995 | 3.020 | 2.986 | 2.994 | 226,670 | -0.01(-0.46%) |
Jun 06, 2003 | 3.044 | 3.071 | 3.008 | 3.008 | 259,605 | -0.03(-1.00%) |
Jun 05, 2003 | 3.020 | 3.056 | 3.020 | 3.039 | 288,665 | +0.01(+0.41%) |
Jun 04, 2003 | 3.026 | 3.032 | 3.009 | 3.026 | 490,150 | +0.00(+0.05%) |
Jun 03, 2003 | 2.995 | 3.032 | 2.995 | 3.025 | 228,607 | +0.02(+0.55%) |
Jun 02, 2003 | 2.991 | 3.011 | 2.983 | 3.008 | 273,167 | +0.02(+0.74%) |
May 30, 2003 | 2.958 | 3.045 | 2.958 | 2.986 | 443,654 | +0.03(+0.96%) |
May 29, 2003 | 2.945 | 2.960 | 2.929 | 2.958 | 445,591 | +0.01(+0.26%) |
May 28, 2003 | 2.923 | 2.968 | 2.923 | 2.950 | 172,424 | +0.03(+1.15%) |
May 27, 2003 | 2.903 | 2.929 | 2.893 | 2.916 | 317,726 | +0.01(+0.44%) |
May 23, 2003 | 2.865 | 2.922 | 2.865 | 2.903 | 253,793 | +0.02(+0.70%) |
May 22, 2003 | 2.932 | 2.939 | 2.880 | 2.883 | 127,865 | -0.05(-1.86%) |
May 21, 2003 | 2.942 | 2.942 | 2.878 | 2.938 | 139,489 | -0.00(-0.12%) |
May 20, 2003 | 2.992 | 2.992 | 2.942 | 2.942 | 46,496 | -0.05(-1.66%) |
May 19, 2003 | 3.038 | 3.051 | 2.991 | 2.991 | 187,923 | -0.04(-1.16%) |
May 16, 2003 | 3.066 | 3.077 | 3.026 | 3.026 | 197,610 | -0.05(-1.71%) |
May 15, 2003 | 3.030 | 3.097 | 3.012 | 3.079 | 259,605 | +0.06(+2.02%) |
May 14, 2003 | 3.112 | 3.148 | 3.018 | 3.018 | 290,603 | -0.08(-2.63%) |
May 13, 2003 | 3.000 | 3.158 | 3.000 | 3.100 | 352,598 | +0.11(+3.75%) |
May 12, 2003 | 2.928 | 3.022 | 2.928 | 2.988 | 154,988 | +0.06(+2.17%) |
May 09, 2003 | 2.829 | 2.924 | 2.829 | 2.924 | 153,051 | +0.10(+3.45%) |
May 08, 2003 | 2.821 | 2.831 | 2.821 | 2.827 | 65,870 | -0.00(-0.04%) |
May 07, 2003 | 2.829 | 2.829 | 2.821 | 2.828 | 135,614 | -0.00(-0.04%) |
May 06, 2003 | 2.811 | 2.852 | 2.811 | 2.829 | 230,545 | +0.03(+1.11%) |
May 05, 2003 | 2.759 | 2.798 | 2.759 | 2.798 | 288,665 | +0.03(+1.12%) |
May 02, 2003 | 2.722 | 2.775 | 2.722 | 2.767 | 156,925 | +0.04(+1.63%) |
May 01, 2003 | 2.723 | 2.783 | 2.666 | 2.722 | 428,155 | +0.01(+0.46%) |
Apr 30, 2003 | 2.660 | 2.710 | 2.658 | 2.710 | 178,236 | +0.05(+1.84%) |
Apr 29, 2003 | 2.661 | 2.664 | 2.653 | 2.661 | 195,672 | +0.00(+0.00%) |
Apr 28, 2003 | 2.653 | 2.670 | 2.653 | 2.661 | 337,099 | +0.02(+0.86%) |
Apr 25, 2003 | 2.669 | 2.669 | 2.632 | 2.638 | 162,737 | -0.03(-1.14%) |
Apr 24, 2003 | 2.679 | 2.710 | 2.653 | 2.669 | 153,051 | -0.02(-0.58%) |
Apr 23, 2003 | 2.635 | 2.705 | 2.632 | 2.684 | 182,111 | +0.06(+2.36%) |
Apr 22, 2003 | 2.607 | 2.622 | 2.594 | 2.622 | 193,735 | +0.03(+1.09%) |
Apr 21, 2003 | 2.589 | 2.609 | 2.581 | 2.594 | 189,860 | +0.02(+0.70%) |
Apr 17, 2003 | 2.532 | 2.578 | 2.532 | 2.576 | 174,361 | +0.06(+2.25%) |
Apr 16, 2003 | 2.557 | 2.563 | 2.519 | 2.519 | 151,113 | -0.04(-1.71%) |
Apr 15, 2003 | 2.555 | 2.563 | 2.514 | 2.563 | 160,800 | +0.01(+0.51%) |
Apr 14, 2003 | 2.552 | 2.566 | 2.529 | 2.550 | 207,296 | +0.01(+0.41%) |
Apr 11, 2003 | 2.555 | 2.568 | 2.498 | 2.540 | 257,668 | +0.01(+0.22%) |
Apr 10, 2003 | 2.601 | 2.604 | 2.509 | 2.534 | 308,039 | -0.06(-2.23%) |
Apr 09, 2003 | 2.524 | 2.643 | 2.524 | 2.592 | 447,528 | +0.08(+2.99%) |
Apr 08, 2003 | 2.504 | 2.536 | 2.431 | 2.516 | 728,445 | +0.00(+0.12%) |
Apr 07, 2003 | 2.674 | 2.723 | 2.485 | 2.513 | 1,960,603 | -0.16(-5.82%) |
Apr 04, 2003 | 2.658 | 2.686 | 2.640 | 2.669 | 385,533 | +0.05(+1.87%) |
Apr 03, 2003 | 2.563 | 2.620 | 2.563 | 2.620 | 261,542 | +0.07(+2.73%) |
Apr 02, 2003 | 2.501 | 2.586 | 2.497 | 2.550 | 356,473 | +0.07(+2.87%) |