Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.760 | 2.870 | 2.690 | 2.850 | 511,054 | +0.05(+1.79%) |
Jun 27, 2003 | 2.890 | 2.990 | 2.780 | 2.800 | 160,500 | -0.10(-3.45%) |
Jun 26, 2003 | 3.030 | 3.100 | 2.850 | 2.900 | 86,500 | +0.09(+3.20%) |
Jun 25, 2003 | 2.900 | 3.100 | 2.810 | 2.810 | 62,800 | -0.08(-2.77%) |
Jun 24, 2003 | 2.860 | 2.990 | 2.850 | 2.890 | 37,300 | -0.02(-0.69%) |
Jun 23, 2003 | 3.210 | 3.210 | 2.800 | 2.910 | 101,400 | -0.35(-10.74%) |
Jun 20, 2003 | 3.450 | 3.450 | 2.950 | 3.260 | 60,100 | -0.10(-2.98%) |
Jun 19, 2003 | 3.260 | 3.490 | 3.260 | 3.360 | 61,000 | +0.02(+0.60%) |
Jun 18, 2003 | 3.460 | 3.500 | 3.230 | 3.340 | 75,200 | -0.11(-3.19%) |
Jun 17, 2003 | 3.520 | 3.590 | 3.410 | 3.450 | 87,600 | -0.02(-0.61%) |
Jun 16, 2003 | 3.360 | 3.990 | 3.360 | 3.471 | 104,700 | +0.11(+3.30%) |
Jun 13, 2003 | 3.890 | 3.910 | 3.360 | 3.360 | 61,800 | -0.56(-14.29%) |
Jun 12, 2003 | 3.900 | 3.920 | 3.700 | 3.920 | 84,800 | +0.22(+5.95%) |
Jun 11, 2003 | 4.000 | 4.130 | 3.640 | 3.700 | 73,900 | -0.28(-7.04%) |
Jun 10, 2003 | 4.750 | 4.770 | 3.800 | 3.980 | 151,800 | -0.72(-15.32%) |
Jun 09, 2003 | 5.400 | 5.490 | 4.700 | 4.700 | 135,700 | -0.65(-12.15%) |
Jun 06, 2003 | 4.780 | 5.550 | 4.780 | 5.350 | 236,600 | +0.50(+10.31%) |
Jun 05, 2003 | 4.500 | 5.000 | 4.230 | 4.850 | 49,000 | +0.30(+6.59%) |
Jun 04, 2003 | 4.450 | 4.640 | 4.300 | 4.550 | 76,700 | +0.15(+3.41%) |
Jun 03, 2003 | 4.170 | 4.550 | 4.010 | 4.400 | 140,700 | +0.40(+10.00%) |
Jun 02, 2003 | 4.450 | 4.450 | 3.840 | 4.000 | 238,000 | +0.09(+2.30%) |
May 30, 2003 | 3.870 | 4.280 | 3.760 | 3.910 | 143,600 | +0.15(+3.99%) |
May 29, 2003 | 3.640 | 3.990 | 3.610 | 3.760 | 148,200 | -0.11(-2.84%) |
May 28, 2003 | 3.000 | 3.900 | 2.790 | 3.870 | 277,400 | +1.03(+36.27%) |
May 27, 2003 | 2.590 | 2.990 | 2.530 | 2.840 | 70,200 | +0.29(+11.37%) |
May 23, 2003 | 2.590 | 2.590 | 2.450 | 2.550 | 135,100 | +0.05(+2.00%) |
May 22, 2003 | 2.710 | 2.720 | 2.480 | 2.500 | 157,800 | -0.23(-8.42%) |
May 21, 2003 | 2.890 | 2.890 | 2.720 | 2.730 | 53,300 | -0.05(-1.83%) |
May 20, 2003 | 3.000 | 3.010 | 2.400 | 2.781 | 39,400 | -0.03(-1.03%) |
May 19, 2003 | 2.890 | 3.000 | 2.690 | 2.810 | 35,200 | -0.08(-2.77%) |
May 16, 2003 | 2.560 | 3.000 | 2.520 | 2.890 | 66,000 | +0.35(+13.78%) |
May 15, 2003 | 2.420 | 2.540 | 2.420 | 2.540 | 33,100 | +0.09(+3.63%) |
May 14, 2003 | 2.440 | 2.600 | 2.370 | 2.451 | 98,600 | -0.05(-1.96%) |
May 13, 2003 | 2.500 | 2.520 | 2.200 | 2.500 | 48,500 | -0.04(-1.57%) |
May 12, 2003 | 2.550 | 2.570 | 2.480 | 2.540 | 36,000 | -0.01(-0.35%) |
May 09, 2003 | 2.560 | 2.640 | 2.480 | 2.549 | 73,400 | -0.01(-0.43%) |
May 08, 2003 | 2.660 | 2.660 | 2.550 | 2.560 | 18,300 | -0.07(-2.66%) |
May 07, 2003 | 2.760 | 2.850 | 2.560 | 2.630 | 29,300 | -0.13(-4.71%) |
May 06, 2003 | 2.780 | 2.850 | 2.760 | 2.760 | 46,000 | -0.05(-1.78%) |
May 05, 2003 | 2.760 | 2.880 | 2.750 | 2.810 | 39,600 | -0.02(-0.71%) |
May 02, 2003 | 2.780 | 2.880 | 2.770 | 2.830 | 16,900 | +0.05(+1.80%) |
May 01, 2003 | 2.840 | 2.920 | 2.770 | 2.780 | 19,500 | -0.05(-1.77%) |
Apr 30, 2003 | 3.050 | 3.150 | 2.830 | 2.830 | 27,400 | -0.21(-6.91%) |
Apr 29, 2003 | 3.000 | 3.140 | 2.970 | 3.040 | 40,100 | +0.07(+2.36%) |
Apr 28, 2003 | 2.720 | 2.970 | 2.610 | 2.970 | 44,700 | +0.37(+14.23%) |
Apr 25, 2003 | 2.670 | 2.830 | 2.600 | 2.600 | 40,100 | +0.02(+0.78%) |
Apr 24, 2003 | 2.530 | 2.620 | 2.500 | 2.580 | 98,900 | +0.04(+1.57%) |
Apr 23, 2003 | 2.630 | 2.630 | 2.490 | 2.540 | 43,700 | -0.03(-1.17%) |
Apr 22, 2003 | 2.510 | 2.650 | 2.500 | 2.570 | 33,300 | +0.05(+1.98%) |
Apr 21, 2003 | 2.650 | 2.710 | 2.440 | 2.520 | 30,100 | -0.14(-5.26%) |
Apr 17, 2003 | 2.720 | 2.750 | 2.620 | 2.660 | 19,900 | +0.11(+4.31%) |
Apr 16, 2003 | 2.610 | 2.630 | 2.460 | 2.550 | 42,400 | +0.07(+2.82%) |
Apr 15, 2003 | 2.590 | 2.590 | 2.470 | 2.480 | 63,600 | -0.04(-1.59%) |
Apr 14, 2003 | 2.650 | 2.690 | 2.510 | 2.520 | 43,000 | -0.11(-4.18%) |
Apr 11, 2003 | 2.750 | 2.900 | 2.510 | 2.630 | 69,200 | -0.12(-4.36%) |
Apr 10, 2003 | 2.820 | 2.980 | 2.620 | 2.750 | 47,800 | -0.07(-2.48%) |
Apr 09, 2003 | 3.120 | 3.250 | 2.810 | 2.820 | 32,100 | -0.32(-10.19%) |
Apr 08, 2003 | 3.060 | 3.190 | 2.910 | 3.140 | 42,300 | +0.09(+2.95%) |
Apr 07, 2003 | 3.030 | 3.140 | 3.030 | 3.050 | 10,600 | +0.01(+0.33%) |
Apr 04, 2003 | 3.220 | 3.220 | 3.030 | 3.040 | 20,200 | -0.10(-3.18%) |
Apr 03, 2003 | 3.050 | 3.190 | 2.980 | 3.140 | 55,100 | +0.12(+3.97%) |
Apr 02, 2003 | 3.000 | 3.070 | 2.920 | 3.020 | 36,000 | -0.05(-1.63%) |