Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.66 | 11.25 | 10.26 | 10.99 | 56,906 | +0.70(+6.77%) |
Jun 27, 2003 | 11.42 | 11.42 | 10.15 | 10.30 | 106,166 | -1.06(-9.35%) |
Jun 26, 2003 | 11.25 | 11.81 | 10.12 | 11.36 | 125,016 | +0.21(+1.91%) |
Jun 25, 2003 | 9.841 | 11.37 | 9.672 | 11.15 | 158,271 | +1.42(+14.57%) |
Jun 24, 2003 | 9.335 | 9.841 | 9.222 | 9.728 | 32,365 | +0.46(+4.98%) |
Jun 23, 2003 | 8.491 | 10.12 | 8.412 | 9.267 | 65,086 | +1.23(+15.24%) |
Jun 20, 2003 | 7.985 | 8.373 | 7.625 | 8.041 | 27,208 | +0.14(+1.78%) |
Jun 19, 2003 | 8.322 | 8.379 | 7.423 | 7.901 | 23,651 | -0.59(-6.95%) |
Jun 18, 2003 | 8.980 | 8.980 | 8.294 | 8.491 | 24,540 | -0.08(-0.98%) |
Jun 17, 2003 | 8.159 | 8.981 | 7.788 | 8.575 | 68,465 | +0.57(+7.09%) |
Jun 16, 2003 | 7.873 | 8.311 | 7.873 | 8.008 | 47,481 | +0.66(+9.04%) |
Jun 13, 2003 | 7.310 | 7.535 | 7.153 | 7.344 | 20,628 | +0.20(+2.83%) |
Jun 12, 2003 | 7.187 | 7.620 | 6.832 | 7.142 | 52,282 | -0.03(-0.39%) |
Jun 11, 2003 | 7.170 | 8.379 | 6.720 | 7.170 | 120,392 | +0.42(+6.25%) |
Jun 10, 2003 | 4.780 | 9.025 | 4.780 | 6.748 | 165,206 | +2.02(+42.87%) |
Jun 06, 2003 | 4.049 | 4.920 | 4.049 | 4.723 | 46,769 | +0.70(+17.30%) |
Jun 05, 2003 | 4.105 | 4.105 | 4.026 | 4.026 | 26,141 | +0.00(+0.00%) |
Jun 04, 2003 | 3.993 | 4.217 | 3.993 | 4.026 | 18,850 | -0.15(-3.50%) |
Jun 03, 2003 | 3.644 | 4.172 | 3.644 | 4.172 | 31,832 | +0.25(+6.30%) |
Jun 02, 2003 | 3.711 | 3.981 | 3.711 | 3.925 | 25,963 | +0.27(+7.38%) |
May 30, 2003 | 3.515 | 3.711 | 3.515 | 3.655 | 1,244 | +0.14(+4.00%) |
May 29, 2003 | 3.515 | 3.515 | 3.515 | 3.515 | 177 | +0.08(+2.46%) |
May 28, 2003 | 3.486 | 3.515 | 3.430 | 3.430 | 711 | -0.03(-0.81%) |
May 27, 2003 | 3.430 | 3.543 | 3.430 | 3.458 | 25,963 | +0.06(+1.65%) |
May 23, 2003 | 3.374 | 3.430 | 3.374 | 3.402 | 12,092 | +0.11(+3.24%) |
May 22, 2003 | 3.413 | 3.430 | 3.233 | 3.295 | 8,891 | -0.08(-2.33%) |
May 21, 2003 | 3.385 | 3.385 | 3.374 | 3.374 | 2,311 | -0.06(-1.64%) |
May 20, 2003 | 3.374 | 3.430 | 3.368 | 3.430 | 53,883 | +0.06(+1.67%) |
May 19, 2003 | 3.683 | 3.683 | 3.318 | 3.374 | 8,713 | +0.00(+0.00%) |
May 16, 2003 | 3.374 | 3.374 | 3.374 | 3.374 | 1,244 | +0.00(+0.00%) |
May 15, 2003 | 3.638 | 3.638 | 3.374 | 3.374 | 6,579 | -0.17(-4.76%) |
May 14, 2003 | 3.492 | 3.543 | 3.492 | 3.543 | 2,311 | +0.06(+1.61%) |
May 13, 2003 | 3.486 | 3.486 | 3.486 | 3.486 | 0 | +0.00(+0.00%) |
May 12, 2003 | 3.582 | 3.582 | 3.486 | 3.486 | 2,311 | -0.06(-1.74%) |
May 09, 2003 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |
May 08, 2003 | 3.655 | 3.739 | 3.548 | 3.548 | 4,801 | -0.22(-5.82%) |
May 07, 2003 | 3.796 | 3.796 | 3.768 | 3.768 | 889 | -0.03(-0.74%) |
May 06, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 355 | +0.14(+3.85%) |
May 05, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 5,334 | +0.00(+0.00%) |
May 02, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 2,667 | +0.00(+0.00%) |
May 01, 2003 | 3.689 | 3.689 | 3.655 | 3.655 | 3,200 | -0.14(-3.70%) |
Apr 30, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 533 | +0.11(+2.90%) |
Apr 29, 2003 | 3.689 | 3.689 | 3.689 | 3.689 | 355 | +0.01(+0.15%) |
Apr 28, 2003 | 3.711 | 3.711 | 3.683 | 3.683 | 1,778 | -0.14(-3.68%) |
Apr 25, 2003 | 3.824 | 3.824 | 3.824 | 3.824 | 355 | +0.17(+4.62%) |
Apr 24, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 3.683 | 3.683 | 3.655 | 3.655 | 2,311 | -0.06(-1.52%) |
Apr 21, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 1,956 | +0.06(+1.54%) |
Apr 17, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.711 | 3.711 | 3.655 | 3.655 | 533 | -0.06(-1.52%) |
Apr 15, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 1,956 | +0.06(+1.54%) |
Apr 14, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 5,512 | +0.00(+0.00%) |
Apr 11, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.711 | 3.711 | 3.655 | 3.655 | 5,512 | -0.06(-1.66%) |
Apr 08, 2003 | 3.711 | 3.824 | 3.711 | 3.717 | 1,600 | -0.10(-2.65%) |
Apr 07, 2003 | 3.683 | 3.818 | 3.683 | 3.818 | 355 | -0.08(-2.02%) |
Apr 04, 2003 | 3.897 | 3.897 | 3.897 | 3.897 | 533 | -0.04(-1.00%) |
Apr 03, 2003 | 3.936 | 3.936 | 3.936 | 3.936 | 3,556 | +0.00(+0.00%) |
Apr 02, 2003 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |