Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.657 | 4.671 | 4.489 | 4.509 | 6,587 | -0.11(-2.35%) |
Jun 27, 2003 | 4.618 | 4.785 | 4.430 | 4.618 | 35,524 | +0.00(+0.00%) |
Jun 26, 2003 | 4.835 | 4.835 | 4.341 | 4.618 | 85,136 | -0.22(-4.49%) |
Jun 25, 2003 | 4.805 | 5.022 | 4.696 | 4.835 | 16,013 | -0.10(-2.00%) |
Jun 24, 2003 | 4.825 | 4.953 | 4.539 | 4.933 | 127,602 | +0.38(+8.46%) |
Jun 23, 2003 | 5.575 | 5.575 | 4.539 | 4.548 | 177,671 | -0.97(-17.53%) |
Jun 20, 2003 | 5.348 | 5.821 | 5.348 | 5.515 | 88,886 | -0.14(-2.44%) |
Jun 19, 2003 | 5.802 | 5.861 | 5.436 | 5.654 | 109,460 | -0.01(-0.17%) |
Jun 18, 2003 | 5.229 | 5.811 | 5.131 | 5.663 | 85,440 | +0.44(+8.51%) |
Jun 17, 2003 | 4.933 | 5.387 | 4.884 | 5.219 | 71,656 | +0.31(+6.22%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.736 | 4.914 | 45,710 | -0.04(-0.80%) |
Jun 13, 2003 | 5.525 | 5.525 | 4.558 | 4.953 | 197,333 | -0.57(-10.36%) |
Jun 12, 2003 | 5.871 | 5.910 | 5.042 | 5.525 | 174,326 | -0.24(-4.09%) |
Jun 11, 2003 | 5.782 | 6.315 | 4.992 | 5.761 | 538,384 | +0.10(+1.72%) |
Jun 10, 2003 | 4.243 | 5.723 | 4.243 | 5.663 | 241,725 | +1.46(+34.74%) |
Jun 09, 2003 | 3.878 | 4.203 | 3.700 | 4.203 | 64,510 | +0.33(+8.40%) |
Jun 06, 2003 | 4.045 | 4.045 | 3.749 | 3.878 | 60,203 | -0.16(-3.91%) |
Jun 05, 2003 | 4.193 | 4.341 | 3.739 | 4.035 | 61,419 | -0.21(-4.88%) |
Jun 04, 2003 | 4.499 | 4.539 | 4.055 | 4.243 | 121,825 | -0.13(-2.93%) |
Jun 03, 2003 | 4.134 | 4.588 | 3.759 | 4.371 | 259,969 | +0.61(+16.27%) |
Jun 02, 2003 | 3.582 | 3.947 | 3.453 | 3.759 | 121,825 | +0.22(+6.13%) |
May 30, 2003 | 3.483 | 3.542 | 3.256 | 3.542 | 75,102 | +0.12(+3.46%) |
May 29, 2003 | 3.522 | 3.552 | 3.374 | 3.424 | 52,196 | +0.03(+0.87%) |
May 28, 2003 | 3.601 | 3.700 | 3.325 | 3.394 | 80,778 | -0.25(-6.78%) |
May 27, 2003 | 3.266 | 3.700 | 3.256 | 3.641 | 144,934 | +0.40(+12.50%) |
May 23, 2003 | 3.256 | 3.256 | 3.157 | 3.236 | 42,770 | -0.01(-0.27%) |
May 22, 2003 | 3.049 | 3.295 | 3.009 | 3.245 | 92,230 | +0.26(+8.55%) |
May 21, 2003 | 2.940 | 3.088 | 2.891 | 2.990 | 57,872 | +0.05(+1.68%) |
May 20, 2003 | 2.960 | 2.960 | 2.733 | 2.940 | 65,676 | +0.00(+0.00%) |
May 19, 2003 | 2.713 | 2.990 | 2.713 | 2.940 | 79,865 | +0.23(+8.36%) |
May 16, 2003 | 2.851 | 2.851 | 2.486 | 2.713 | 64,865 | -0.05(-1.79%) |
May 15, 2003 | 2.753 | 2.960 | 2.644 | 2.763 | 68,210 | -0.02(-0.71%) |
May 14, 2003 | 2.871 | 2.960 | 2.713 | 2.782 | 38,108 | -0.17(-5.69%) |
May 13, 2003 | 2.881 | 3.009 | 2.782 | 2.950 | 60,102 | +0.13(+4.55%) |
May 12, 2003 | 3.177 | 3.216 | 2.753 | 2.822 | 133,582 | -0.34(-10.63%) |
May 09, 2003 | 3.216 | 3.404 | 3.059 | 3.157 | 189,934 | +0.25(+8.47%) |
May 08, 2003 | 2.911 | 3.187 | 2.812 | 2.911 | 160,238 | +0.21(+7.70%) |
May 07, 2003 | 2.664 | 2.802 | 2.338 | 2.702 | 28,986 | -0.06(-2.18%) |
May 06, 2003 | 2.664 | 2.763 | 2.536 | 2.763 | 38,716 | +0.06(+2.19%) |
May 05, 2003 | 2.575 | 2.911 | 2.457 | 2.703 | 50,878 | +0.03(+1.11%) |
May 02, 2003 | 2.812 | 2.812 | 2.585 | 2.674 | 22,500 | -0.14(-4.91%) |
May 01, 2003 | 2.624 | 2.812 | 2.269 | 2.812 | 42,061 | +0.25(+9.62%) |
Apr 30, 2003 | 2.615 | 2.615 | 2.516 | 2.565 | 35,169 | +0.02(+0.78%) |
Apr 29, 2003 | 2.654 | 2.713 | 2.467 | 2.546 | 18,243 | -0.02(-0.77%) |
Apr 28, 2003 | 2.713 | 2.950 | 2.536 | 2.565 | 54,629 | -0.15(-5.45%) |
Apr 25, 2003 | 2.664 | 2.713 | 2.378 | 2.713 | 42,568 | +0.19(+7.42%) |
Apr 24, 2003 | 2.624 | 2.703 | 2.467 | 2.526 | 33,344 | -0.16(-5.88%) |
Apr 23, 2003 | 2.664 | 2.703 | 2.516 | 2.684 | 27,973 | +0.08(+3.03%) |
Apr 22, 2003 | 2.733 | 2.733 | 2.555 | 2.605 | 42,264 | -0.06(-2.22%) |
Apr 21, 2003 | 2.171 | 2.743 | 2.121 | 2.664 | 193,583 | +0.56(+26.76%) |
Apr 17, 2003 | 2.042 | 2.171 | 2.023 | 2.102 | 60,000 | +0.03(+1.43%) |
Apr 16, 2003 | 2.111 | 2.171 | 2.072 | 2.072 | 48,446 | -0.06(-2.78%) |
Apr 15, 2003 | 2.121 | 2.269 | 1.983 | 2.131 | 61,521 | -0.07(-3.14%) |
Apr 14, 2003 | 2.388 | 2.654 | 2.042 | 2.200 | 193,482 | -0.24(-9.72%) |
Apr 11, 2003 | 2.605 | 2.703 | 2.407 | 2.437 | 74,088 | -0.04(-1.59%) |
Apr 10, 2003 | 2.200 | 2.555 | 1.924 | 2.477 | 183,448 | +0.23(+10.09%) |
Apr 09, 2003 | 2.565 | 2.664 | 2.171 | 2.250 | 305,375 | -0.47(-17.39%) |
Apr 08, 2003 | 2.585 | 2.881 | 2.565 | 2.723 | 162,265 | -0.16(-5.48%) |
Apr 07, 2003 | 3.453 | 3.700 | 2.772 | 2.881 | 446,458 | -0.37(-11.52%) |
Apr 04, 2003 | 3.049 | 3.453 | 2.782 | 3.256 | 458,519 | +0.49(+17.86%) |
Apr 03, 2003 | 2.259 | 3.088 | 2.220 | 2.763 | 475,242 | +0.59(+27.27%) |
Apr 02, 2003 | 2.319 | 2.319 | 2.072 | 2.171 | 374,396 | +0.19(+9.45%) |
Apr 01, 2003 | 1.875 | 2.407 | 1.875 | 1.983 | 401,153 | +0.02(+1.01%) |
Mar 31, 2003 | 1.984 | 1.993 | 1.934 | 1.963 | 15,431 | +0.00(+0.00%) |
Mar 28, 2003 | 1.954 | 2.072 | 1.954 | 1.963 | 5,979 | +0.00(+0.00%) |
Mar 27, 2003 | 1.973 | 1.983 | 1.963 | 1.963 | 12,365 | -0.00(-0.05%) |
Mar 26, 2003 | 1.973 | 2.023 | 1.954 | 1.964 | 11,959 | -0.01(-0.45%) |
Mar 25, 2003 | 1.993 | 2.072 | 1.944 | 1.973 | 11,959 | -0.04(-1.96%) |
Mar 24, 2003 | 1.973 | 2.013 | 1.934 | 2.013 | 527,033 | +0.00(+0.00%) |
Mar 21, 2003 | 1.963 | 2.042 | 1.963 | 2.013 | 13,783 | -0.01(-0.49%) |
Mar 20, 2003 | 1.825 | 2.082 | 1.825 | 2.023 | 47,990 | +0.18(+9.63%) |
Mar 19, 2003 | 1.875 | 1.885 | 1.825 | 1.845 | 7,956 | -0.03(-1.58%) |
Mar 18, 2003 | 1.875 | 1.875 | 1.825 | 1.875 | 4,155 | +0.00(+0.00%) |
Mar 17, 2003 | 1.825 | 1.924 | 1.825 | 1.875 | 6,422 | +0.00(+0.00%) |
Mar 14, 2003 | 1.796 | 1.934 | 1.796 | 1.875 | 5,675 | +0.07(+3.82%) |
Mar 13, 2003 | 1.796 | 1.825 | 1.796 | 1.806 | 2,635 | -0.02(-1.08%) |
Mar 12, 2003 | 1.865 | 1.875 | 1.825 | 1.825 | 3,952 | -0.05(-2.63%) |
Mar 11, 2003 | 1.875 | 1.875 | 1.835 | 1.875 | 5,473 | +0.01(+0.53%) |
Mar 10, 2003 | 1.875 | 1.875 | 1.865 | 1.865 | 1,824 | -0.04(-2.07%) |
Mar 07, 2003 | 1.973 | 1.973 | 1.865 | 1.904 | 9,121 | -0.04(-2.03%) |
Mar 06, 2003 | 1.885 | 1.954 | 1.875 | 1.944 | 7,196 | +0.05(+2.60%) |
Mar 05, 2003 | 1.845 | 1.934 | 1.845 | 1.894 | 5,371 | -0.04(-2.04%) |
Mar 04, 2003 | 1.934 | 1.934 | 1.875 | 1.934 | 4,966 | +0.01(+0.51%) |
Mar 03, 2003 | 1.973 | 1.973 | 1.924 | 1.924 | 1,317 | -0.03(-1.52%) |
Feb 28, 2003 | 1.875 | 1.954 | 1.835 | 1.954 | 5,371 | +0.03(+1.54%) |
Feb 27, 2003 | 1.825 | 2.003 | 1.825 | 1.924 | 8,006 | -0.04(-2.01%) |
Feb 26, 2003 | 1.924 | 1.963 | 1.776 | 1.963 | 1,418 | +0.09(+4.74%) |
Feb 25, 2003 | 1.855 | 1.875 | 1.756 | 1.875 | 2,027 | +0.14(+7.95%) |
Feb 24, 2003 | 1.934 | 1.954 | 1.638 | 1.737 | 21,284 | -0.19(-9.74%) |
Feb 21, 2003 | 1.875 | 1.973 | 1.875 | 1.924 | 5,473 | +0.04(+2.09%) |
Feb 20, 2003 | 1.924 | 1.973 | 1.835 | 1.885 | 12,060 | -0.08(-4.02%) |
Feb 19, 2003 | 1.973 | 1.973 | 1.963 | 1.963 | 2,736 | +0.04(+2.05%) |
Feb 18, 2003 | 2.033 | 2.033 | 1.924 | 1.924 | 13,277 | +0.00(+0.00%) |
Feb 14, 2003 | 1.845 | 1.973 | 1.845 | 1.924 | 5,371 | +0.02(+1.04%) |
Feb 13, 2003 | 1.855 | 1.954 | 1.855 | 1.904 | 3,141 | +0.01(+0.47%) |
Feb 12, 2003 | 1.934 | 1.944 | 1.894 | 1.895 | 2,939 | -0.04(-1.99%) |
Feb 11, 2003 | 1.993 | 1.993 | 1.894 | 1.934 | 2,331 | -0.07(-3.45%) |
Feb 10, 2003 | 1.954 | 2.003 | 1.934 | 2.003 | 1,824 | +0.04(+2.01%) |
Feb 07, 2003 | 1.963 | 2.023 | 1.954 | 1.963 | 11,554 | +0.04(+2.05%) |
Feb 06, 2003 | 1.914 | 1.934 | 1.914 | 1.924 | 7,094 | +0.02(+1.04%) |
Feb 05, 2003 | 1.865 | 1.904 | 1.835 | 1.904 | 5,270 | +0.03(+1.58%) |
Feb 04, 2003 | 1.973 | 2.023 | 1.737 | 1.875 | 14,392 | -0.10(-4.95%) |
Feb 03, 2003 | 1.954 | 1.983 | 1.855 | 1.972 | 11,351 | -0.04(-2.01%) |
Jan 31, 2003 | 2.023 | 2.042 | 1.973 | 2.013 | 13,682 | +0.02(+0.99%) |
Jan 30, 2003 | 2.072 | 2.121 | 1.954 | 1.993 | 5,168 | -0.08(-3.81%) |
Jan 29, 2003 | 2.072 | 2.121 | 2.072 | 2.072 | 8,108 | +0.04(+1.99%) |
Jan 28, 2003 | 1.983 | 2.171 | 1.973 | 2.032 | 10,033 | -0.08(-3.74%) |
Jan 27, 2003 | 2.072 | 2.121 | 1.973 | 2.110 | 11,655 | +0.04(+1.86%) |
Jan 24, 2003 | 2.042 | 2.171 | 2.042 | 2.072 | 4,763 | -0.14(-6.21%) |
Jan 23, 2003 | 1.993 | 2.210 | 1.963 | 2.209 | 11,250 | +0.24(+11.96%) |
Jan 22, 2003 | 2.033 | 2.033 | 1.875 | 1.973 | 16,216 | -0.08(-3.85%) |
Jan 21, 2003 | 2.171 | 2.210 | 1.973 | 2.052 | 74,088 | -0.08(-3.70%) |
Jan 17, 2003 | 2.161 | 2.161 | 1.973 | 2.131 | 17,939 | -0.13(-5.68%) |
Jan 16, 2003 | 2.358 | 2.368 | 2.220 | 2.259 | 20,473 | -0.07(-2.97%) |
Jan 15, 2003 | 2.111 | 2.368 | 2.111 | 2.329 | 75,203 | +0.20(+9.26%) |
Jan 14, 2003 | 2.111 | 2.181 | 2.111 | 2.131 | 50,980 | +0.02(+0.93%) |
Jan 13, 2003 | 2.033 | 2.131 | 1.973 | 2.111 | 12,669 | +0.04(+1.90%) |
Jan 10, 2003 | 2.062 | 2.171 | 2.023 | 2.072 | 23,615 | +0.05(+2.69%) |
Jan 09, 2003 | 2.131 | 2.131 | 1.806 | 2.018 | 14,088 | -0.10(-4.88%) |
Jan 08, 2003 | 2.121 | 2.161 | 2.052 | 2.121 | 15,912 | +0.01(+0.47%) |
Jan 07, 2003 | 1.934 | 2.121 | 1.865 | 2.111 | 45,405 | +0.26(+13.83%) |
Jan 06, 2003 | 1.776 | 1.944 | 1.776 | 1.855 | 62,230 | +0.03(+1.62%) |
Jan 03, 2003 | 1.796 | 1.845 | 1.776 | 1.825 | 5,878 | +0.00(+0.00%) |
Jan 02, 2003 | 1.737 | 1.885 | 1.707 | 1.825 | 8,209 | +0.05(+2.78%) |
Dec 31, 2002 | 1.806 | 1.894 | 1.727 | 1.776 | 15,709 | +0.00(+0.00%) |
Dec 30, 2002 | 1.835 | 1.904 | 1.776 | 1.776 | 13,581 | -0.16(-8.16%) |
Dec 27, 2002 | 1.776 | 1.934 | 1.776 | 1.934 | 9,729 | +0.10(+5.38%) |
Dec 26, 2002 | 1.865 | 1.865 | 1.746 | 1.835 | 6,993 | +0.05(+2.76%) |
Dec 24, 2002 | 1.825 | 1.944 | 1.786 | 1.786 | 3,547 | -0.09(-4.74%) |
Dec 23, 2002 | 2.013 | 2.013 | 1.875 | 1.875 | 112,602 | -0.05(-2.56%) |
Dec 20, 2002 | 2.013 | 2.013 | 1.885 | 1.924 | 6,182 | -0.05(-2.50%) |
Dec 19, 2002 | 1.885 | 2.013 | 1.875 | 1.973 | 14,696 | -0.04(-1.96%) |
Dec 18, 2002 | 2.003 | 2.013 | 1.875 | 2.013 | 15,506 | +0.09(+4.62%) |
Dec 17, 2002 | 1.875 | 2.013 | 1.835 | 1.924 | 10,033 | +0.17(+9.55%) |
Dec 16, 2002 | 2.111 | 2.111 | 1.756 | 1.756 | 28,784 | -0.30(-14.42%) |
Dec 13, 2002 | 2.111 | 2.121 | 1.983 | 2.052 | 12,669 | +0.03(+1.46%) |
Dec 12, 2002 | 2.368 | 2.368 | 1.954 | 2.023 | 32,432 | -0.33(-13.87%) |