Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.859 | 2.876 | 2.831 | 2.850 | 585,983 | -0.01(-0.33%) |
Jun 27, 2003 | 2.858 | 2.959 | 2.858 | 2.859 | 257,448 | -0.01(-0.43%) |
Jun 26, 2003 | 2.814 | 2.892 | 2.811 | 2.872 | 154,340 | +0.06(+2.11%) |
Jun 25, 2003 | 2.790 | 2.818 | 2.790 | 2.812 | 398,340 | +0.01(+0.50%) |
Jun 24, 2003 | 2.806 | 2.817 | 2.779 | 2.798 | 272,818 | -0.01(-0.22%) |
Jun 23, 2003 | 2.795 | 2.834 | 2.787 | 2.804 | 553,962 | +0.02(+0.62%) |
Jun 20, 2003 | 2.798 | 2.826 | 2.787 | 2.787 | 537,951 | -0.02(-0.78%) |
Jun 19, 2003 | 2.764 | 2.818 | 2.764 | 2.809 | 454,697 | +0.04(+1.29%) |
Jun 18, 2003 | 2.725 | 2.806 | 2.725 | 2.773 | 376,566 | +0.04(+1.37%) |
Jun 17, 2003 | 2.686 | 2.786 | 2.669 | 2.736 | 340,702 | +0.06(+2.40%) |
Jun 16, 2003 | 2.615 | 2.689 | 2.615 | 2.672 | 742,885 | +0.06(+2.15%) |
Jun 13, 2003 | 2.670 | 2.676 | 2.615 | 2.615 | 308,041 | -0.05(-2.05%) |
Jun 12, 2003 | 2.653 | 2.701 | 2.653 | 2.670 | 376,566 | +0.02(+0.65%) |
Jun 11, 2003 | 2.655 | 2.667 | 2.647 | 2.653 | 283,065 | -0.02(-0.64%) |
Jun 10, 2003 | 2.622 | 2.686 | 2.622 | 2.670 | 236,314 | +0.05(+1.85%) |
Jun 09, 2003 | 2.667 | 2.669 | 2.623 | 2.622 | 432,282 | -0.06(-2.10%) |
Jun 06, 2003 | 2.725 | 2.733 | 2.678 | 2.678 | 772,985 | -0.02(-0.92%) |
Jun 05, 2003 | 2.672 | 2.709 | 2.672 | 2.703 | 688,450 | +0.03(+1.23%) |
Jun 04, 2003 | 2.675 | 2.700 | 2.670 | 2.670 | 291,390 | +0.00(+0.00%) |
Jun 03, 2003 | 2.670 | 2.704 | 2.656 | 2.670 | 582,781 | +0.01(+0.47%) |
Jun 02, 2003 | 2.576 | 2.729 | 2.576 | 2.658 | 1,203,346 | +0.02(+0.71%) |
May 30, 2003 | 2.530 | 2.639 | 2.530 | 2.639 | 1,096,396 | +0.13(+5.36%) |
May 29, 2003 | 2.436 | 2.533 | 2.436 | 2.505 | 1,296,207 | +0.07(+3.02%) |
May 28, 2003 | 2.420 | 2.452 | 2.420 | 2.431 | 1,797,655 | +0.03(+1.24%) |
May 27, 2003 | 2.406 | 2.433 | 2.392 | 2.402 | 354,791 | +0.00(+0.13%) |
May 23, 2003 | 2.352 | 2.403 | 2.342 | 2.398 | 206,855 | +0.05(+2.06%) |
May 22, 2003 | 2.361 | 2.367 | 2.342 | 2.350 | 1,239,210 | -0.03(-1.12%) |
May 21, 2003 | 2.420 | 2.420 | 2.359 | 2.377 | 455,337 | -0.03(-1.17%) |
May 20, 2003 | 2.373 | 2.436 | 2.358 | 2.405 | 643,620 | +0.04(+1.65%) |
May 19, 2003 | 2.373 | 2.380 | 2.338 | 2.366 | 1,121,373 | -0.01(-0.33%) |
May 16, 2003 | 2.381 | 2.386 | 2.366 | 2.373 | 3,083,616 | +0.01(+0.40%) |
May 15, 2003 | 2.295 | 2.388 | 2.295 | 2.364 | 1,455,671 | -0.00(-0.13%) |
May 14, 2003 | 2.480 | 2.481 | 2.366 | 2.367 | 607,757 | -0.11(-4.47%) |
May 13, 2003 | 2.483 | 2.503 | 2.466 | 2.478 | 581,500 | -0.00(-0.19%) |
May 12, 2003 | 2.553 | 2.561 | 2.467 | 2.483 | 315,726 | -0.06(-2.45%) |
May 09, 2003 | 2.608 | 2.636 | 2.542 | 2.545 | 321,490 | -0.06(-2.40%) |
May 08, 2003 | 2.670 | 2.670 | 2.606 | 2.608 | 93,501 | -0.05(-1.82%) |
May 07, 2003 | 2.611 | 2.669 | 2.601 | 2.656 | 188,283 | +0.05(+1.73%) |
May 06, 2003 | 2.655 | 2.655 | 2.608 | 2.611 | 392,576 | -0.05(-1.76%) |
May 05, 2003 | 2.701 | 2.708 | 2.644 | 2.658 | 165,228 | -0.03(-1.22%) |
May 02, 2003 | 2.701 | 2.751 | 2.653 | 2.690 | 167,789 | +0.00(+0.00%) |
May 01, 2003 | 2.717 | 2.717 | 2.687 | 2.690 | 70,446 | -0.03(-0.98%) |
Apr 30, 2003 | 2.655 | 2.729 | 2.655 | 2.717 | 275,380 | +0.05(+1.75%) |
Apr 29, 2003 | 2.748 | 2.792 | 2.669 | 2.670 | 178,676 | -0.08(-3.06%) |
Apr 28, 2003 | 2.662 | 2.754 | 2.647 | 2.754 | 274,739 | +0.10(+3.89%) |
Apr 25, 2003 | 2.637 | 2.662 | 2.498 | 2.651 | 2,039,093 | -0.14(-5.09%) |
Apr 24, 2003 | 2.842 | 2.872 | 2.793 | 2.793 | 147,936 | -0.06(-2.24%) |
Apr 23, 2003 | 2.840 | 2.892 | 2.840 | 2.858 | 154,340 | +0.02(+0.83%) |
Apr 22, 2003 | 2.797 | 2.867 | 2.797 | 2.834 | 167,789 | +0.02(+0.89%) |
Apr 21, 2003 | 2.795 | 2.811 | 2.733 | 2.809 | 131,285 | +0.00(+0.00%) |
Apr 17, 2003 | 2.740 | 2.826 | 2.737 | 2.809 | 89,658 | +0.10(+3.51%) |
Apr 16, 2003 | 2.704 | 2.737 | 2.662 | 2.714 | 2,317,675 | +0.01(+0.35%) |
Apr 15, 2003 | 2.733 | 2.745 | 2.704 | 2.704 | 85,816 | -0.03(-1.03%) |
Apr 14, 2003 | 2.662 | 2.747 | 2.655 | 2.733 | 739,043 | +0.08(+3.12%) |
Apr 11, 2003 | 2.648 | 2.665 | 2.603 | 2.650 | 63,401 | +0.00(+0.06%) |
Apr 10, 2003 | 2.653 | 2.667 | 2.623 | 2.648 | 96,703 | +0.00(+0.18%) |
Apr 09, 2003 | 2.655 | 2.695 | 2.642 | 2.644 | 94,141 | -0.00(-0.12%) |
Apr 08, 2003 | 2.673 | 2.675 | 2.625 | 2.647 | 124,241 | -0.04(-1.57%) |
Apr 07, 2003 | 2.659 | 2.709 | 2.655 | 2.689 | 206,214 | +0.05(+2.01%) |
Apr 04, 2003 | 2.631 | 2.655 | 2.626 | 2.636 | 68,524 | +0.00(+0.18%) |
Apr 03, 2003 | 2.642 | 2.655 | 2.615 | 2.631 | 135,128 | -0.00(-0.18%) |
Apr 02, 2003 | 2.537 | 2.648 | 2.537 | 2.636 | 166,508 | +0.12(+4.84%) |