Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.302 | 2.302 | 2.193 | 2.193 | 69,755 | -0.05(-2.42%) |
Jun 27, 2003 | 2.165 | 2.383 | 2.127 | 2.247 | 204,861 | +0.12(+5.77%) |
Jun 26, 2003 | 1.948 | 2.125 | 1.948 | 2.125 | 174,389 | +0.19(+9.86%) |
Jun 25, 2003 | 1.948 | 1.948 | 1.934 | 1.934 | 10,646 | -0.01(-0.70%) |
Jun 24, 2003 | 1.934 | 1.948 | 1.920 | 1.948 | 39,650 | +0.04(+2.14%) |
Jun 23, 2003 | 1.934 | 1.934 | 1.879 | 1.907 | 48,094 | -0.04(-2.10%) |
Jun 20, 2003 | 1.948 | 1.948 | 1.934 | 1.948 | 80,769 | +0.07(+3.62%) |
Jun 19, 2003 | 1.939 | 1.967 | 1.879 | 1.879 | 81,504 | -0.05(-2.82%) |
Jun 18, 2003 | 1.920 | 2.016 | 1.920 | 1.934 | 141,347 | +0.03(+1.43%) |
Jun 17, 2003 | 2.016 | 2.097 | 1.907 | 1.907 | 89,948 | -0.08(-4.11%) |
Jun 16, 2003 | 1.743 | 2.002 | 1.743 | 1.988 | 302,886 | +0.25(+14.06%) |
Jun 13, 2003 | 1.716 | 1.743 | 1.700 | 1.743 | 90,682 | +0.04(+2.56%) |
Jun 12, 2003 | 1.716 | 1.716 | 1.700 | 1.700 | 119,686 | +0.01(+0.32%) |
Jun 11, 2003 | 1.716 | 1.730 | 1.694 | 1.694 | 33,409 | -0.02(-1.27%) |
Jun 10, 2003 | 1.716 | 1.743 | 1.716 | 1.716 | 64,615 | +0.00(+0.00%) |
Jun 09, 2003 | 1.721 | 1.740 | 1.713 | 1.716 | 34,510 | -0.02(-1.41%) |
Jun 06, 2003 | 1.689 | 1.757 | 1.689 | 1.740 | 63,147 | +0.02(+1.43%) |
Jun 05, 2003 | 1.702 | 1.716 | 1.675 | 1.716 | 28,269 | +0.03(+1.61%) |
Jun 04, 2003 | 1.702 | 1.702 | 1.689 | 1.689 | 96,923 | +0.00(+0.00%) |
Jun 03, 2003 | 1.716 | 1.716 | 1.689 | 1.689 | 39,650 | -0.03(-1.90%) |
Jun 02, 2003 | 1.689 | 1.721 | 1.689 | 1.721 | 21,293 | +0.03(+1.94%) |
May 30, 2003 | 1.637 | 1.689 | 1.637 | 1.689 | 165,945 | +0.04(+2.48%) |
May 29, 2003 | 1.621 | 1.648 | 1.607 | 1.648 | 80,402 | +0.01(+0.83%) |
May 28, 2003 | 1.621 | 1.634 | 1.621 | 1.634 | 8,444 | +0.03(+1.69%) |
May 27, 2003 | 1.621 | 1.621 | 1.607 | 1.607 | 20,926 | +0.01(+0.68%) |
May 23, 2003 | 1.648 | 1.653 | 1.596 | 1.596 | 128,497 | -0.06(-3.46%) |
May 22, 2003 | 1.664 | 1.667 | 1.653 | 1.653 | 51,766 | -0.02(-1.30%) |
May 21, 2003 | 1.681 | 1.683 | 1.662 | 1.675 | 197,518 | -0.01(-0.81%) |
May 20, 2003 | 1.721 | 1.724 | 1.689 | 1.689 | 201,924 | -0.04(-2.36%) |
May 19, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 367 | +0.01(+0.79%) |
May 16, 2003 | 1.716 | 1.743 | 1.716 | 1.716 | 38,549 | -0.01(-0.79%) |
May 15, 2003 | 1.716 | 1.746 | 1.716 | 1.730 | 57,640 | +0.00(+0.00%) |
May 14, 2003 | 1.716 | 1.735 | 1.716 | 1.730 | 185,770 | +0.01(+0.79%) |
May 13, 2003 | 1.735 | 1.735 | 1.716 | 1.716 | 37,447 | -0.01(-0.47%) |
May 12, 2003 | 1.740 | 1.740 | 1.716 | 1.724 | 133,270 | +0.02(+1.28%) |
May 09, 2003 | 1.705 | 1.716 | 1.702 | 1.702 | 21,661 | -0.04(-2.19%) |
May 08, 2003 | 1.716 | 1.743 | 1.716 | 1.740 | 58,374 | -0.00(-0.16%) |
May 07, 2003 | 1.743 | 1.743 | 1.743 | 1.743 | 3,304 | +0.00(+0.00%) |
May 06, 2003 | 1.743 | 1.743 | 1.743 | 1.743 | 37,447 | +0.01(+0.79%) |
May 05, 2003 | 1.768 | 1.768 | 1.730 | 1.730 | 11,014 | -0.03(-1.55%) |
May 02, 2003 | 1.702 | 1.768 | 1.702 | 1.757 | 146,854 | +0.07(+4.03%) |
May 01, 2003 | 1.757 | 1.757 | 1.689 | 1.689 | 98,759 | -0.03(-1.59%) |
Apr 30, 2003 | 1.634 | 1.716 | 1.634 | 1.716 | 316,470 | +0.07(+4.30%) |
Apr 29, 2003 | 1.539 | 1.689 | 1.512 | 1.645 | 271,313 | +0.09(+5.59%) |
Apr 28, 2003 | 1.553 | 1.602 | 1.553 | 1.558 | 122,256 | -0.05(-3.05%) |
Apr 25, 2003 | 1.430 | 1.607 | 1.430 | 1.607 | 163,008 | +0.18(+12.38%) |
Apr 24, 2003 | 1.430 | 1.430 | 1.422 | 1.430 | 150,892 | +0.00(+0.00%) |
Apr 23, 2003 | 1.430 | 1.430 | 1.422 | 1.430 | 103,532 | -0.01(-0.94%) |
Apr 22, 2003 | 1.430 | 1.444 | 1.416 | 1.444 | 334,093 | +0.01(+0.95%) |
Apr 21, 2003 | 1.430 | 1.430 | 1.416 | 1.430 | 1,016,598 | +0.00(+0.00%) |
Apr 17, 2003 | 1.430 | 1.430 | 1.419 | 1.430 | 60,577 | +0.00(+0.00%) |
Apr 16, 2003 | 1.430 | 1.430 | 1.411 | 1.430 | 76,364 | -0.01(-0.54%) |
Apr 15, 2003 | 1.444 | 1.444 | 1.403 | 1.438 | 251,855 | -0.01(-0.74%) |
Apr 14, 2003 | 1.471 | 1.471 | 1.430 | 1.448 | 153,462 | -0.00(-0.04%) |
Apr 11, 2003 | 1.471 | 1.471 | 1.449 | 1.449 | 44,056 | -0.05(-3.27%) |
Apr 10, 2003 | 1.498 | 1.525 | 1.487 | 1.498 | 75,629 | +0.04(+2.42%) |
Apr 09, 2003 | 1.681 | 1.681 | 1.449 | 1.463 | 386,593 | -0.23(-13.39%) |
Apr 08, 2003 | 1.675 | 1.689 | 1.675 | 1.689 | 17,255 | +0.01(+0.81%) |
Apr 07, 2003 | 1.642 | 1.702 | 1.642 | 1.675 | 35,979 | +0.04(+2.50%) |
Apr 04, 2003 | 1.773 | 1.773 | 1.634 | 1.634 | 252,222 | -0.14(-7.69%) |
Apr 03, 2003 | 1.893 | 1.893 | 1.770 | 1.770 | 6,241 | -0.14(-7.14%) |
Apr 02, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |