Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.491 | 2.550 | 2.461 | 2.507 | 69,296,016 | +0.04(+1.60%) |
Jun 27, 2003 | 2.495 | 2.512 | 2.464 | 2.468 | 58,298,868 | -0.02(-0.74%) |
Jun 26, 2003 | 2.437 | 2.498 | 2.425 | 2.486 | 64,382,816 | +0.06(+2.29%) |
Jun 25, 2003 | 2.456 | 2.477 | 2.428 | 2.430 | 56,258,100 | -0.03(-1.03%) |
Jun 24, 2003 | 2.463 | 2.486 | 2.446 | 2.456 | 59,583,684 | -0.01(-0.43%) |
Jun 23, 2003 | 2.458 | 2.466 | 2.434 | 2.466 | 57,679,796 | +0.01(+0.37%) |
Jun 20, 2003 | 2.479 | 2.485 | 2.447 | 2.457 | 73,861,824 | +0.00(+0.02%) |
Jun 19, 2003 | 2.478 | 2.502 | 2.454 | 2.457 | 52,737,560 | -0.02(-0.89%) |
Jun 18, 2003 | 2.443 | 2.504 | 2.435 | 2.479 | 81,705,520 | +0.03(+1.03%) |
Jun 17, 2003 | 2.454 | 2.487 | 2.441 | 2.454 | 67,211,688 | +0.00(+0.12%) |
Jun 16, 2003 | 2.419 | 2.454 | 2.400 | 2.451 | 72,284,584 | +0.06(+2.42%) |
Jun 13, 2003 | 2.429 | 2.439 | 2.387 | 2.393 | 50,826,412 | -0.04(-1.58%) |
Jun 12, 2003 | 2.419 | 2.442 | 2.407 | 2.431 | 80,840,688 | +0.04(+1.69%) |
Jun 11, 2003 | 2.344 | 2.398 | 2.326 | 2.391 | 86,503,616 | +0.05(+2.23%) |
Jun 10, 2003 | 2.347 | 2.347 | 2.323 | 2.339 | 50,678,124 | +0.00(+0.02%) |
Jun 09, 2003 | 2.341 | 2.372 | 2.319 | 2.338 | 68,844,928 | +0.00(+0.02%) |
Jun 06, 2003 | 2.459 | 2.462 | 2.322 | 2.338 | 94,738,256 | -0.10(-4.08%) |
Jun 05, 2003 | 2.459 | 2.460 | 2.412 | 2.437 | 69,332,312 | -0.04(-1.52%) |
Jun 04, 2003 | 2.378 | 2.482 | 2.375 | 2.475 | 93,663,944 | +0.09(+3.64%) |
Jun 03, 2003 | 2.387 | 2.400 | 2.356 | 2.388 | 69,449,488 | -0.01(-0.38%) |
Jun 02, 2003 | 2.458 | 2.465 | 2.393 | 2.397 | 59,253,928 | -0.05(-2.19%) |
May 30, 2003 | 2.415 | 2.463 | 2.408 | 2.451 | 49,598,628 | +0.04(+1.50%) |
May 29, 2003 | 2.443 | 2.454 | 2.396 | 2.414 | 69,576,000 | -0.02(-1.02%) |
May 28, 2003 | 2.459 | 2.495 | 2.435 | 2.439 | 91,495,624 | -0.05(-1.81%) |
May 27, 2003 | 2.384 | 2.492 | 2.377 | 2.484 | 121,692,408 | +0.09(+3.63%) |
May 23, 2003 | 2.394 | 2.411 | 2.381 | 2.397 | 57,400,848 | +0.00(+0.08%) |
May 22, 2003 | 2.341 | 2.396 | 2.330 | 2.395 | 54,719,224 | +0.06(+2.37%) |
May 21, 2003 | 2.348 | 2.362 | 2.323 | 2.340 | 55,788,348 | -0.02(-0.71%) |
May 20, 2003 | 2.333 | 2.368 | 2.309 | 2.357 | 65,814,884 | +0.03(+1.19%) |
May 19, 2003 | 2.373 | 2.382 | 2.326 | 2.329 | 65,900,952 | -0.06(-2.61%) |
May 16, 2003 | 2.362 | 2.411 | 2.358 | 2.391 | 95,943,224 | +0.03(+1.13%) |
May 15, 2003 | 2.354 | 2.386 | 2.334 | 2.365 | 75,954,448 | +0.01(+0.46%) |
May 14, 2003 | 2.359 | 2.373 | 2.326 | 2.354 | 61,431,580 | +0.00(+0.15%) |
May 13, 2003 | 2.279 | 2.361 | 2.276 | 2.350 | 117,734,264 | +0.07(+2.89%) |
May 12, 2003 | 2.250 | 2.299 | 2.249 | 2.284 | 53,250,864 | +0.00(+0.07%) |
May 09, 2003 | 2.262 | 2.287 | 2.243 | 2.282 | 44,632,772 | +0.03(+1.50%) |
May 08, 2003 | 2.256 | 2.272 | 2.245 | 2.249 | 44,179,384 | -0.02(-1.07%) |
May 07, 2003 | 2.285 | 2.293 | 2.266 | 2.273 | 46,913,896 | -0.03(-1.11%) |
May 06, 2003 | 2.270 | 2.309 | 2.268 | 2.299 | 69,388,304 | +0.03(+1.43%) |
May 05, 2003 | 2.288 | 2.305 | 2.266 | 2.266 | 54,991,948 | -0.03(-1.30%) |
May 02, 2003 | 2.224 | 2.300 | 2.224 | 2.296 | 72,000,456 | +0.06(+2.74%) |
May 01, 2003 | 2.227 | 2.247 | 2.221 | 2.235 | 53,499,740 | -0.01(-0.23%) |
Apr 30, 2003 | 2.223 | 2.256 | 2.218 | 2.240 | 59,658,348 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.216 | 2.235 | 58,452,344 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.266 | 2.231 | 2.257 | 63,695,300 | +0.00(+0.15%) |
Apr 25, 2003 | 2.242 | 2.267 | 2.238 | 2.253 | 80,967,192 | -0.03(-1.24%) |
Apr 24, 2003 | 2.266 | 2.284 | 2.256 | 2.282 | 64,747,832 | +0.01(+0.34%) |
Apr 23, 2003 | 2.255 | 2.285 | 2.231 | 2.274 | 186,776,224 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.165 | 2.128 | 2.151 | 126,899,072 | -0.04(-1.69%) |
Apr 21, 2003 | 2.178 | 2.218 | 2.170 | 2.188 | 61,967,696 | +0.01(+0.61%) |
Apr 17, 2003 | 2.127 | 2.180 | 2.123 | 2.175 | 77,269,336 | +0.04(+2.02%) |
Apr 16, 2003 | 2.145 | 2.152 | 2.112 | 2.131 | 61,425,356 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.131 | 2.101 | 2.126 | 61,618,236 | +0.01(+0.49%) |
Apr 14, 2003 | 2.093 | 2.118 | 2.086 | 2.115 | 78,693,104 | -0.01(-0.62%) |
Apr 11, 2003 | 2.141 | 2.155 | 2.108 | 2.129 | 47,092,256 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.098 | 2.138 | 62,651,064 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.152 | 2.085 | 2.096 | 97,238,408 | -0.06(-2.60%) |
Apr 08, 2003 | 2.154 | 2.160 | 2.136 | 2.152 | 56,393,944 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.204 | 2.148 | 2.149 | 69,947,240 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.139 | 60,049,288 | -0.01(-0.48%) |
Apr 03, 2003 | 2.157 | 2.172 | 2.136 | 2.149 | 69,495,112 | +0.01(+0.37%) |
Apr 02, 2003 | 2.116 | 2.145 | 2.110 | 2.141 | 74,631,264 | +0.07(+3.14%) |