Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.967 | 2.976 | 2.944 | 2.952 | 1,034,859 | +0.01(+0.34%) |
Jun 27, 2003 | 2.958 | 2.963 | 2.929 | 2.942 | 702,225 | -0.01(-0.31%) |
Jun 26, 2003 | 2.958 | 2.965 | 2.934 | 2.951 | 860,411 | -0.00(-0.06%) |
Jun 25, 2003 | 2.972 | 2.975 | 2.944 | 2.953 | 813,103 | -0.01(-0.33%) |
Jun 24, 2003 | 2.976 | 2.994 | 2.948 | 2.963 | 788,710 | +0.03(+1.17%) |
Jun 23, 2003 | 2.934 | 2.937 | 2.905 | 2.928 | 1,075,514 | -0.01(-0.18%) |
Jun 20, 2003 | 2.915 | 2.957 | 2.915 | 2.934 | 660,092 | +0.02(+0.84%) |
Jun 19, 2003 | 2.966 | 2.968 | 2.910 | 2.910 | 619,437 | -0.06(-1.92%) |
Jun 18, 2003 | 2.973 | 2.975 | 2.951 | 2.966 | 937,286 | -0.00(-0.15%) |
Jun 17, 2003 | 2.999 | 3.016 | 2.962 | 2.971 | 554,388 | -0.02(-0.78%) |
Jun 16, 2003 | 2.920 | 2.994 | 2.919 | 2.994 | 900,327 | +0.07(+2.28%) |
Jun 13, 2003 | 2.929 | 2.951 | 2.910 | 2.928 | 745,837 | +0.00(+0.12%) |
Jun 12, 2003 | 2.897 | 2.928 | 2.889 | 2.924 | 521,864 | +0.03(+0.93%) |
Jun 11, 2003 | 2.904 | 2.904 | 2.882 | 2.897 | 619,437 | +0.00(+0.06%) |
Jun 10, 2003 | 2.922 | 2.925 | 2.877 | 2.895 | 759,143 | +0.00(+0.09%) |
Jun 09, 2003 | 2.873 | 2.910 | 2.873 | 2.892 | 1,130,953 | +0.03(+1.17%) |
Jun 06, 2003 | 2.905 | 2.910 | 2.845 | 2.859 | 1,703,821 | -0.04(-1.34%) |
Jun 05, 2003 | 2.891 | 2.900 | 2.879 | 2.898 | 1,326,098 | +0.01(+0.41%) |
Jun 04, 2003 | 2.904 | 2.911 | 2.886 | 2.886 | 1,339,403 | -0.02(-0.62%) |
Jun 03, 2003 | 2.883 | 2.934 | 2.881 | 2.904 | 2,638,890 | +0.02(+0.72%) |
Jun 02, 2003 | 2.900 | 2.922 | 2.871 | 2.883 | 1,676,471 | +0.02(+0.57%) |
May 30, 2003 | 2.874 | 2.882 | 2.855 | 2.867 | 797,580 | +0.00(+0.06%) |
May 29, 2003 | 2.891 | 2.891 | 2.861 | 2.865 | 558,084 | -0.01(-0.38%) |
May 28, 2003 | 2.895 | 2.900 | 2.873 | 2.876 | 748,794 | -0.00(-0.03%) |
May 27, 2003 | 2.852 | 2.911 | 2.846 | 2.877 | 1,234,439 | +0.04(+1.30%) |
May 23, 2003 | 2.841 | 2.849 | 2.832 | 2.840 | 818,277 | +0.00(+0.13%) |
May 22, 2003 | 2.854 | 2.871 | 2.836 | 2.836 | 708,878 | -0.00(-0.16%) |
May 21, 2003 | 2.845 | 2.859 | 2.814 | 2.841 | 1,127,996 | -0.00(-0.13%) |
May 20, 2003 | 2.850 | 2.872 | 2.818 | 2.845 | 1,411,843 | -0.02(-0.69%) |
May 19, 2003 | 2.854 | 2.877 | 2.841 | 2.864 | 747,316 | +0.00(+0.03%) |
May 16, 2003 | 2.850 | 2.864 | 2.823 | 2.864 | 1,012,683 | +0.01(+0.47%) |
May 15, 2003 | 2.841 | 2.879 | 2.837 | 2.850 | 1,248,483 | +0.01(+0.48%) |
May 14, 2003 | 2.842 | 2.846 | 2.824 | 2.836 | 1,040,772 | -0.01(-0.22%) |
May 13, 2003 | 2.852 | 2.864 | 2.834 | 2.843 | 829,365 | +0.00(+0.06%) |
May 12, 2003 | 2.862 | 2.872 | 2.834 | 2.841 | 912,154 | -0.02(-0.72%) |
May 09, 2003 | 2.859 | 2.862 | 2.821 | 2.862 | 726,618 | +0.02(+0.54%) |
May 08, 2003 | 2.791 | 2.859 | 2.791 | 2.846 | 1,697,169 | +0.00(+0.06%) |
May 07, 2003 | 2.818 | 2.864 | 2.769 | 2.845 | 1,838,353 | -0.03(-0.88%) |
May 06, 2003 | 2.931 | 2.940 | 2.824 | 2.870 | 1,472,456 | -0.06(-2.09%) |
May 05, 2003 | 2.918 | 2.967 | 2.877 | 2.931 | 2,121,461 | +0.09(+3.17%) |
May 02, 2003 | 2.841 | 2.865 | 2.826 | 2.841 | 654,178 | +0.00(+0.16%) |
May 01, 2003 | 2.845 | 2.845 | 2.818 | 2.836 | 771,709 | -0.00(-0.06%) |
Apr 30, 2003 | 2.850 | 2.874 | 2.828 | 2.838 | 1,290,617 | -0.00(-0.10%) |
Apr 29, 2003 | 2.841 | 2.873 | 2.827 | 2.841 | 628,307 | +0.01(+0.35%) |
Apr 28, 2003 | 2.805 | 2.863 | 2.800 | 2.831 | 991,247 | +0.04(+1.32%) |
Apr 25, 2003 | 2.802 | 2.809 | 2.773 | 2.794 | 355,548 | +0.00(+0.10%) |
Apr 24, 2003 | 2.786 | 2.805 | 2.777 | 2.791 | 488,601 | +0.00(+0.00%) |
Apr 23, 2003 | 2.796 | 2.801 | 2.769 | 2.791 | 954,288 | -0.00(-0.06%) |
Apr 22, 2003 | 2.749 | 2.803 | 2.737 | 2.793 | 932,112 | +0.04(+1.61%) |
Apr 21, 2003 | 2.759 | 2.772 | 2.741 | 2.749 | 635,699 | +0.01(+0.30%) |
Apr 17, 2003 | 2.732 | 2.764 | 2.718 | 2.741 | 864,846 | +0.02(+0.83%) |
Apr 16, 2003 | 2.735 | 2.751 | 2.704 | 2.718 | 651,222 | -0.01(-0.20%) |
Apr 15, 2003 | 2.742 | 2.756 | 2.724 | 2.724 | 634,960 | -0.02(-0.59%) |
Apr 14, 2003 | 2.701 | 2.752 | 2.701 | 2.740 | 640,873 | +0.03(+0.96%) |
Apr 11, 2003 | 2.728 | 2.751 | 2.703 | 2.714 | 754,708 | +0.00(+0.13%) |
Apr 10, 2003 | 2.743 | 2.751 | 2.692 | 2.710 | 790,928 | -0.03(-1.15%) |
Apr 09, 2003 | 2.751 | 2.787 | 2.727 | 2.742 | 839,714 | -0.01(-0.33%) |
Apr 08, 2003 | 2.760 | 2.760 | 2.719 | 2.751 | 895,153 | -0.01(-0.29%) |
Apr 07, 2003 | 2.785 | 2.838 | 2.758 | 2.759 | 787,971 | -0.00(-0.13%) |
Apr 04, 2003 | 2.752 | 2.791 | 2.752 | 2.763 | 448,685 | +0.02(+0.72%) |
Apr 03, 2003 | 2.805 | 2.805 | 2.735 | 2.743 | 583,956 | -0.05(-1.87%) |
Apr 02, 2003 | 2.749 | 2.809 | 2.749 | 2.795 | 736,228 | +0.06(+2.34%) |