Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.321 | 2.337 | 2.308 | 2.322 | 6,045,253 | -0.00(-0.07%) |
Jun 27, 2003 | 2.314 | 2.332 | 2.306 | 2.323 | 12,400,449 | +0.01(+0.37%) |
Jun 26, 2003 | 2.302 | 2.329 | 2.300 | 2.315 | 9,239,042 | -0.00(-0.07%) |
Jun 25, 2003 | 2.321 | 2.337 | 2.287 | 2.316 | 12,984,250 | -0.00(-0.02%) |
Jun 24, 2003 | 2.314 | 2.346 | 2.299 | 2.317 | 20,976,122 | -0.01(-0.26%) |
Jun 23, 2003 | 2.286 | 2.323 | 2.283 | 2.323 | 13,520,865 | +0.03(+1.46%) |
Jun 20, 2003 | 2.246 | 2.301 | 2.215 | 2.289 | 11,601,076 | +0.05(+2.34%) |
Jun 19, 2003 | 2.256 | 2.277 | 2.228 | 2.237 | 12,708,540 | -0.02(-0.98%) |
Jun 18, 2003 | 2.246 | 2.282 | 2.238 | 2.259 | 10,600,936 | +0.01(+0.43%) |
Jun 17, 2003 | 2.263 | 2.274 | 2.185 | 2.249 | 10,804,480 | +0.01(+0.48%) |
Jun 16, 2003 | 2.225 | 2.247 | 2.215 | 2.238 | 12,028,519 | +0.01(+0.63%) |
Jun 13, 2003 | 2.270 | 2.271 | 2.213 | 2.224 | 7,636,596 | -0.03(-1.20%) |
Jun 12, 2003 | 2.265 | 2.278 | 2.213 | 2.251 | 12,047,948 | -0.02(-0.86%) |
Jun 11, 2003 | 2.291 | 2.291 | 2.246 | 2.271 | 9,179,829 | -0.02(-0.90%) |
Jun 10, 2003 | 2.265 | 2.291 | 2.248 | 2.291 | 6,011,021 | +0.04(+1.75%) |
Jun 09, 2003 | 2.305 | 2.307 | 2.251 | 2.252 | 7,559,805 | -0.06(-2.53%) |
Jun 06, 2003 | 2.398 | 2.407 | 2.307 | 2.310 | 8,183,389 | -0.07(-2.89%) |
Jun 05, 2003 | 2.311 | 2.394 | 2.283 | 2.379 | 10,760,070 | +0.07(+3.09%) |
Jun 04, 2003 | 2.268 | 2.326 | 2.262 | 2.308 | 10,055,068 | +0.04(+1.89%) |
Jun 03, 2003 | 2.296 | 2.311 | 2.254 | 2.265 | 8,531,265 | -0.03(-1.13%) |
Jun 02, 2003 | 2.278 | 2.345 | 2.270 | 2.291 | 7,582,010 | +0.01(+0.40%) |
May 30, 2003 | 2.183 | 2.285 | 2.182 | 2.282 | 6,899,212 | +0.10(+4.56%) |
May 29, 2003 | 2.224 | 2.241 | 2.173 | 2.182 | 5,862,064 | -0.03(-1.34%) |
May 28, 2003 | 2.180 | 2.235 | 2.178 | 2.212 | 6,218,266 | +0.03(+1.41%) |
May 27, 2003 | 2.154 | 2.188 | 2.100 | 2.181 | 5,121,904 | +0.02(+0.70%) |
May 23, 2003 | 2.168 | 2.168 | 2.133 | 2.166 | 5,962,910 | -0.01(-0.33%) |
May 22, 2003 | 2.145 | 2.207 | 2.124 | 2.173 | 12,296,826 | +0.03(+1.54%) |
May 21, 2003 | 2.145 | 2.178 | 2.113 | 2.140 | 13,778,071 | -0.00(-0.03%) |
May 20, 2003 | 2.145 | 2.182 | 2.121 | 2.141 | 19,811,296 | +0.01(+0.69%) |
May 19, 2003 | 2.118 | 2.145 | 2.103 | 2.126 | 16,845,108 | -0.01(-0.38%) |
May 16, 2003 | 2.175 | 2.175 | 2.112 | 2.134 | 11,527,986 | -0.04(-2.03%) |
May 15, 2003 | 2.226 | 2.230 | 2.162 | 2.178 | 12,898,206 | -0.03(-1.56%) |
May 14, 2003 | 2.265 | 2.272 | 2.196 | 2.213 | 8,456,323 | -0.05(-2.27%) |
May 13, 2003 | 2.289 | 2.300 | 2.258 | 2.264 | 12,559,583 | -0.05(-1.99%) |
May 12, 2003 | 2.160 | 2.311 | 2.156 | 2.310 | 22,230,694 | +0.14(+6.63%) |
May 09, 2003 | 2.182 | 2.184 | 2.130 | 2.167 | 7,171,859 | +0.01(+0.35%) |
May 08, 2003 | 2.043 | 2.202 | 2.040 | 2.159 | 28,061,300 | +0.11(+5.55%) |
May 07, 2003 | 2.083 | 2.086 | 2.026 | 2.046 | 13,350,629 | -0.04(-1.89%) |
May 06, 2003 | 2.075 | 2.111 | 2.073 | 2.085 | 18,592,808 | +0.01(+0.55%) |
May 05, 2003 | 2.043 | 2.088 | 2.018 | 2.074 | 18,600,210 | +0.02(+1.18%) |
May 02, 2003 | 1.988 | 2.051 | 1.987 | 2.049 | 15,151,992 | +0.05(+2.49%) |
May 01, 2003 | 2.029 | 2.035 | 1.983 | 2.000 | 18,765,822 | -0.05(-2.35%) |
Apr 30, 2003 | 2.023 | 2.062 | 1.994 | 2.048 | 13,321,022 | +0.02(+1.15%) |
Apr 29, 2003 | 2.010 | 2.046 | 1.980 | 2.024 | 10,384,439 | +0.02(+0.89%) |
Apr 28, 2003 | 1.981 | 2.034 | 1.975 | 2.007 | 13,033,285 | +0.03(+1.45%) |
Apr 25, 2003 | 1.988 | 1.996 | 1.963 | 1.978 | 10,577,806 | -0.02(-0.81%) |
Apr 24, 2003 | 1.997 | 2.010 | 1.977 | 1.994 | 8,065,889 | -0.02(-0.75%) |
Apr 23, 2003 | 2.040 | 2.043 | 1.977 | 2.009 | 8,951,305 | -0.04(-1.90%) |
Apr 22, 2003 | 1.954 | 2.063 | 1.935 | 2.048 | 14,866,105 | +0.09(+4.38%) |
Apr 21, 2003 | 1.989 | 1.990 | 1.947 | 1.962 | 13,211,849 | -0.03(-1.71%) |
Apr 17, 2003 | 2.002 | 2.016 | 1.985 | 1.996 | 9,590,618 | +0.00(+0.14%) |
Apr 16, 2003 | 2.044 | 2.050 | 1.984 | 1.994 | 9,752,528 | -0.03(-1.55%) |
Apr 15, 2003 | 2.008 | 2.042 | 2.000 | 2.025 | 8,226,874 | +0.00(+0.19%) |
Apr 14, 2003 | 1.954 | 2.027 | 1.927 | 2.021 | 12,446,709 | +0.00(+0.08%) |
Apr 11, 2003 | 2.073 | 2.086 | 2.010 | 2.020 | 9,228,865 | -0.04(-1.94%) |
Apr 10, 2003 | 1.961 | 2.062 | 1.953 | 2.060 | 12,826,966 | +0.08(+4.15%) |
Apr 09, 2003 | 2.018 | 2.047 | 1.971 | 1.977 | 9,700,717 | -0.05(-2.45%) |
Apr 08, 2003 | 2.041 | 2.041 | 1.996 | 2.027 | 6,681,790 | -0.02(-0.74%) |
Apr 07, 2003 | 2.106 | 2.134 | 2.037 | 2.042 | 10,253,061 | -0.00(-0.03%) |
Apr 04, 2003 | 2.056 | 2.097 | 2.032 | 2.043 | 6,831,673 | -0.01(-0.45%) |
Apr 03, 2003 | 2.054 | 2.082 | 2.034 | 2.052 | 5,299,542 | +0.02(+0.82%) |
Apr 02, 2003 | 2.011 | 2.048 | 2.010 | 2.035 | 6,283,955 | +0.06(+3.18%) |