Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.160 | 2.312 | 2.160 | 2.244 | 368,009 | +0.07(+3.15%) |
Jun 27, 2003 | 2.202 | 2.206 | 2.142 | 2.175 | 77,501 | +0.01(+0.58%) |
Jun 26, 2003 | 2.183 | 2.210 | 2.152 | 2.163 | 155,964 | -0.04(-1.79%) |
Jun 25, 2003 | 2.150 | 2.223 | 2.150 | 2.202 | 324,445 | +0.03(+1.44%) |
Jun 24, 2003 | 2.202 | 2.239 | 2.160 | 2.171 | 123,953 | -0.04(-1.88%) |
Jun 23, 2003 | 2.285 | 2.296 | 2.200 | 2.212 | 173,053 | -0.07(-3.18%) |
Jun 20, 2003 | 2.269 | 2.304 | 2.235 | 2.285 | 605,326 | +0.02(+0.92%) |
Jun 19, 2003 | 2.233 | 2.296 | 2.233 | 2.264 | 387,745 | +0.02(+0.93%) |
Jun 18, 2003 | 2.271 | 2.281 | 2.212 | 2.244 | 206,268 | -0.04(-1.82%) |
Jun 17, 2003 | 2.273 | 2.327 | 2.271 | 2.285 | 382,691 | +0.01(+0.55%) |
Jun 16, 2003 | 2.316 | 2.316 | 2.254 | 2.273 | 179,311 | -0.04(-1.88%) |
Jun 13, 2003 | 2.370 | 2.385 | 2.285 | 2.316 | 84,240 | -0.06(-2.62%) |
Jun 12, 2003 | 2.439 | 2.474 | 2.347 | 2.379 | 248,869 | -0.04(-1.63%) |
Jun 11, 2003 | 2.306 | 2.418 | 2.254 | 2.418 | 520,123 | +0.11(+4.68%) |
Jun 10, 2003 | 2.285 | 2.310 | 2.285 | 2.310 | 362,714 | +0.04(+1.55%) |
Jun 09, 2003 | 2.296 | 2.296 | 2.244 | 2.275 | 63,541 | -0.03(-1.26%) |
Jun 06, 2003 | 2.285 | 2.327 | 2.285 | 2.304 | 237,076 | +0.01(+0.36%) |
Jun 05, 2003 | 2.302 | 2.306 | 2.248 | 2.296 | 257,053 | +0.01(+0.55%) |
Jun 04, 2003 | 2.293 | 2.293 | 2.254 | 2.283 | 312,170 | +0.00(+0.00%) |
Jun 03, 2003 | 2.316 | 2.320 | 2.264 | 2.283 | 202,417 | -0.03(-1.44%) |
Jun 02, 2003 | 2.306 | 2.352 | 2.298 | 2.316 | 445,992 | -0.01(-0.45%) |
May 30, 2003 | 2.368 | 2.368 | 2.308 | 2.327 | 309,522 | -0.05(-1.93%) |
May 29, 2003 | 2.406 | 2.408 | 2.316 | 2.372 | 49,822 | -0.03(-1.38%) |
May 28, 2003 | 2.347 | 2.406 | 2.341 | 2.406 | 157,168 | +0.05(+2.03%) |
May 27, 2003 | 2.335 | 2.422 | 2.335 | 2.358 | 193,511 | +0.02(+0.98%) |
May 23, 2003 | 2.368 | 2.395 | 2.335 | 2.335 | 139,838 | -0.03(-1.40%) |
May 22, 2003 | 2.393 | 2.439 | 2.360 | 2.368 | 181,718 | -0.03(-1.30%) |
May 21, 2003 | 2.323 | 2.399 | 2.250 | 2.399 | 301,580 | +0.09(+4.05%) |
May 20, 2003 | 2.327 | 2.347 | 2.271 | 2.306 | 72,928 | -0.04(-1.77%) |
May 19, 2003 | 2.495 | 2.514 | 2.347 | 2.347 | 76,297 | -0.16(-6.30%) |
May 16, 2003 | 2.323 | 2.514 | 2.296 | 2.505 | 330,943 | +0.17(+7.39%) |
May 15, 2003 | 2.327 | 2.354 | 2.320 | 2.333 | 199,047 | -0.02(-1.06%) |
May 14, 2003 | 2.387 | 2.404 | 2.310 | 2.358 | 171,850 | -0.03(-1.22%) |
May 13, 2003 | 2.323 | 2.387 | 2.285 | 2.387 | 152,354 | +0.04(+1.86%) |
May 12, 2003 | 2.233 | 2.343 | 2.233 | 2.343 | 92,423 | -0.00(-0.18%) |
May 09, 2003 | 2.171 | 2.347 | 2.109 | 2.347 | 321,557 | +0.19(+8.65%) |
May 08, 2003 | 2.202 | 2.254 | 2.160 | 2.160 | 120,102 | -0.05(-2.35%) |
May 07, 2003 | 2.181 | 2.215 | 2.171 | 2.212 | 100,125 | +0.02(+0.95%) |
May 06, 2003 | 2.160 | 2.206 | 2.142 | 2.192 | 107,586 | +0.04(+1.93%) |
May 05, 2003 | 2.098 | 2.171 | 2.098 | 2.150 | 121,546 | +0.06(+3.09%) |
May 02, 2003 | 2.094 | 2.129 | 2.067 | 2.086 | 129,007 | -0.01(-0.40%) |
May 01, 2003 | 2.073 | 2.098 | 2.025 | 2.094 | 266,680 | +0.02(+0.80%) |
Apr 30, 2003 | 2.021 | 2.088 | 1.984 | 2.077 | 451,768 | +0.04(+1.73%) |
Apr 29, 2003 | 2.098 | 2.119 | 2.013 | 2.042 | 270,772 | -0.06(-2.87%) |
Apr 28, 2003 | 2.057 | 2.102 | 2.046 | 2.102 | 60,893 | +0.04(+1.71%) |
Apr 25, 2003 | 2.052 | 2.067 | 2.005 | 2.067 | 37,547 | +0.01(+0.71%) |
Apr 24, 2003 | 2.088 | 2.104 | 2.052 | 2.052 | 101,569 | -0.02(-1.20%) |
Apr 23, 2003 | 2.109 | 2.109 | 2.061 | 2.077 | 54,395 | -0.04(-1.77%) |
Apr 22, 2003 | 2.036 | 2.125 | 2.025 | 2.115 | 214,211 | +0.04(+1.80%) |
Apr 21, 2003 | 2.036 | 2.077 | 2.007 | 2.077 | 221,912 | +0.02(+1.01%) |
Apr 17, 2003 | 2.044 | 2.088 | 2.044 | 2.057 | 87,369 | +0.01(+0.61%) |
Apr 16, 2003 | 2.067 | 2.067 | 2.015 | 2.044 | 148,984 | -0.01(-0.61%) |
Apr 15, 2003 | 2.160 | 2.169 | 2.040 | 2.057 | 441,178 | -0.09(-4.35%) |
Apr 14, 2003 | 2.088 | 2.150 | 2.057 | 2.150 | 289,545 | +0.06(+2.98%) |
Apr 11, 2003 | 2.015 | 2.109 | 2.007 | 2.088 | 369,694 | +0.05(+2.55%) |
Apr 10, 2003 | 2.005 | 2.117 | 2.005 | 2.036 | 403,149 | +0.04(+2.08%) |
Apr 09, 2003 | 1.994 | 2.013 | 1.984 | 1.994 | 231,540 | -0.01(-0.62%) |
Apr 08, 2003 | 2.005 | 2.046 | 2.003 | 2.007 | 355,493 | -0.01(-0.41%) |
Apr 07, 2003 | 1.976 | 2.063 | 1.974 | 2.015 | 411,333 | +0.06(+2.86%) |
Apr 04, 2003 | 1.961 | 1.974 | 1.953 | 1.959 | 288,101 | +0.00(+0.00%) |
Apr 03, 2003 | 1.932 | 1.971 | 1.932 | 1.959 | 392,078 | +0.02(+0.96%) |
Apr 02, 2003 | 1.870 | 1.953 | 1.849 | 1.940 | 972,614 | +0.05(+2.75%) |