Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.800 | 2.824 | 2.773 | 2.817 | 915,908 | +0.02(+0.87%) |
Jun 27, 2003 | 2.768 | 2.840 | 2.768 | 2.793 | 591,713 | +0.01(+0.36%) |
Jun 26, 2003 | 2.801 | 2.824 | 2.773 | 2.783 | 914,548 | -0.01(-0.24%) |
Jun 25, 2003 | 2.812 | 2.831 | 2.771 | 2.790 | 759,025 | -0.01(-0.20%) |
Jun 24, 2003 | 2.840 | 2.860 | 2.795 | 2.795 | 677,409 | -0.01(-0.35%) |
Jun 23, 2003 | 2.867 | 2.867 | 2.763 | 2.805 | 632,067 | -0.08(-2.90%) |
Jun 20, 2003 | 2.922 | 2.934 | 2.801 | 2.889 | 1,606,467 | -0.03(-1.02%) |
Jun 19, 2003 | 2.961 | 2.961 | 2.905 | 2.919 | 476,091 | -0.04(-1.42%) |
Jun 18, 2003 | 2.977 | 2.977 | 2.927 | 2.961 | 415,786 | -0.02(-0.56%) |
Jun 17, 2003 | 3.021 | 3.038 | 2.950 | 2.977 | 609,396 | -0.03(-0.95%) |
Jun 16, 2003 | 3.016 | 3.016 | 2.852 | 3.006 | 951,729 | -0.02(-0.55%) |
Jun 13, 2003 | 3.079 | 3.079 | 3.001 | 3.023 | 351,854 | -0.06(-1.79%) |
Jun 12, 2003 | 3.110 | 3.126 | 3.049 | 3.078 | 380,419 | -0.04(-1.24%) |
Jun 11, 2003 | 3.009 | 3.116 | 2.995 | 3.116 | 782,603 | +0.11(+3.71%) |
Jun 10, 2003 | 3.077 | 3.082 | 2.997 | 3.005 | 1,102,264 | -0.08(-2.68%) |
Jun 09, 2003 | 3.088 | 3.116 | 3.060 | 3.088 | 911,374 | +0.00(+0.00%) |
Jun 06, 2003 | 3.121 | 3.143 | 3.049 | 3.088 | 681,944 | -0.01(-0.29%) |
Jun 05, 2003 | 3.088 | 3.098 | 3.040 | 3.096 | 969,412 | +0.01(+0.29%) |
Jun 04, 2003 | 3.077 | 3.099 | 3.068 | 3.088 | 472,010 | +0.00(+0.00%) |
Jun 03, 2003 | 3.078 | 3.088 | 3.033 | 3.088 | 443,444 | +0.01(+0.36%) |
Jun 02, 2003 | 3.027 | 3.121 | 3.027 | 3.077 | 374,071 | +0.05(+1.64%) |
May 30, 2003 | 2.996 | 3.046 | 2.996 | 3.027 | 282,027 | +0.03(+1.03%) |
May 29, 2003 | 2.999 | 2.999 | 2.928 | 2.996 | 661,993 | +0.01(+0.26%) |
May 28, 2003 | 3.059 | 3.059 | 2.988 | 2.988 | 394,022 | -0.07(-2.31%) |
May 27, 2003 | 3.005 | 3.063 | 2.999 | 3.059 | 263,437 | +0.05(+1.61%) |
May 23, 2003 | 2.972 | 3.019 | 2.972 | 3.010 | 389,941 | +0.04(+1.37%) |
May 22, 2003 | 3.005 | 3.016 | 2.969 | 2.970 | 356,841 | -0.04(-1.46%) |
May 21, 2003 | 2.917 | 3.021 | 2.889 | 3.014 | 454,780 | +0.09(+3.13%) |
May 20, 2003 | 2.927 | 2.944 | 2.897 | 2.922 | 366,816 | +0.00(+0.00%) |
May 19, 2003 | 2.895 | 2.956 | 2.873 | 2.922 | 751,770 | +0.03(+1.14%) |
May 16, 2003 | 2.977 | 2.978 | 2.878 | 2.889 | 1,158,942 | -0.12(-3.85%) |
May 15, 2003 | 2.994 | 3.031 | 2.966 | 3.005 | 307,418 | +0.02(+0.52%) |
May 14, 2003 | 2.928 | 3.005 | 2.923 | 2.990 | 812,529 | +0.07(+2.38%) |
May 13, 2003 | 2.922 | 2.939 | 2.900 | 2.920 | 467,929 | -0.00(-0.08%) |
May 12, 2003 | 2.888 | 2.944 | 2.856 | 2.922 | 862,405 | +0.03(+1.18%) |
May 09, 2003 | 2.830 | 2.909 | 2.830 | 2.888 | 674,689 | +0.06(+2.11%) |
May 08, 2003 | 2.806 | 2.939 | 2.777 | 2.829 | 2,001,396 | +0.02(+0.79%) |
May 07, 2003 | 2.553 | 2.855 | 2.542 | 2.806 | 2,467,059 | +0.26(+10.41%) |
May 06, 2003 | 2.543 | 2.547 | 2.498 | 2.542 | 472,463 | -0.00(-0.04%) |
May 05, 2003 | 2.503 | 2.558 | 2.481 | 2.543 | 376,338 | +0.06(+2.26%) |
May 02, 2003 | 2.454 | 2.553 | 2.454 | 2.487 | 454,780 | +0.03(+1.35%) |
May 01, 2003 | 2.492 | 2.512 | 2.454 | 2.454 | 183,181 | -0.03(-1.37%) |
Apr 30, 2003 | 2.415 | 2.524 | 2.415 | 2.488 | 223,082 | +0.06(+2.55%) |
Apr 29, 2003 | 2.437 | 2.437 | 2.400 | 2.426 | 360,015 | -0.03(-1.30%) |
Apr 28, 2003 | 2.498 | 2.541 | 2.457 | 2.458 | 219,455 | -0.03(-1.20%) |
Apr 25, 2003 | 2.498 | 2.514 | 2.488 | 2.488 | 219,001 | +0.00(+0.04%) |
Apr 24, 2003 | 2.498 | 2.523 | 2.487 | 2.487 | 221,269 | -0.02(-0.66%) |
Apr 23, 2003 | 2.487 | 2.564 | 2.470 | 2.503 | 316,487 | +0.02(+0.89%) |
Apr 22, 2003 | 2.437 | 2.492 | 2.426 | 2.481 | 619,372 | +0.04(+1.81%) |
Apr 21, 2003 | 2.393 | 2.437 | 2.393 | 2.437 | 350,040 | +0.03(+1.05%) |
Apr 17, 2003 | 2.394 | 2.465 | 2.371 | 2.412 | 556,800 | +0.03(+1.20%) |
Apr 16, 2003 | 2.398 | 2.416 | 2.365 | 2.383 | 489,240 | +0.00(+0.05%) |
Apr 15, 2003 | 2.415 | 2.426 | 2.352 | 2.382 | 775,348 | -0.02(-0.92%) |
Apr 14, 2003 | 2.386 | 2.408 | 2.375 | 2.404 | 613,024 | +0.02(+0.74%) |
Apr 11, 2003 | 2.427 | 2.432 | 2.379 | 2.386 | 493,774 | -0.04(-1.68%) |
Apr 10, 2003 | 2.404 | 2.438 | 2.398 | 2.427 | 374,071 | +0.04(+1.66%) |
Apr 09, 2003 | 2.398 | 2.432 | 2.377 | 2.387 | 331,450 | -0.01(-0.23%) |
Apr 08, 2003 | 2.371 | 2.406 | 2.349 | 2.393 | 483,345 | +0.03(+1.40%) |
Apr 07, 2003 | 2.398 | 2.415 | 2.358 | 2.360 | 413,065 | -0.03(-1.38%) |
Apr 04, 2003 | 2.365 | 2.417 | 2.365 | 2.393 | 301,524 | +0.02(+0.65%) |
Apr 03, 2003 | 2.404 | 2.407 | 2.376 | 2.377 | 401,730 | -0.03(-1.10%) |
Apr 02, 2003 | 2.433 | 2.433 | 2.387 | 2.404 | 464,302 | -0.03(-1.18%) |