Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.047 | 2.085 | 2.047 | 2.074 | 6,957 | +0.05(+2.63%) |
Jun 27, 2003 | 1.888 | 1.962 | 1.909 | 2.021 | 2,632 | +0.13(+7.04%) |
Jun 26, 2003 | 1.999 | 2.042 | 1.861 | 1.888 | 38,174 | -0.11(-5.59%) |
Jun 25, 2003 | 1.989 | 2.069 | 1.968 | 1.999 | 54,534 | +0.01(+0.27%) |
Jun 24, 2003 | 1.941 | 2.010 | 1.936 | 1.994 | 76,724 | +0.03(+1.63%) |
Jun 23, 2003 | 2.116 | 2.116 | 1.935 | 1.962 | 22,001 | -0.06(-2.89%) |
Jun 20, 2003 | 1.952 | 2.085 | 1.936 | 2.021 | 4,137 | +0.14(+7.65%) |
Jun 19, 2003 | 1.942 | 1.942 | 1.877 | 1.877 | 34,789 | -0.04(-2.22%) |
Jun 18, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 2,068 | +0.01(+0.28%) |
Jun 17, 2003 | 1.946 | 1.994 | 1.888 | 1.914 | 27,455 | -0.05(-2.70%) |
Jun 16, 2003 | 1.994 | 2.047 | 1.968 | 1.968 | 66,005 | -0.03(-1.33%) |
Jun 13, 2003 | 1.989 | 1.999 | 1.941 | 1.994 | 17,676 | +0.08(+4.17%) |
Jun 12, 2003 | 1.776 | 2.085 | 1.776 | 1.914 | 76,160 | +0.12(+6.51%) |
Jun 11, 2003 | 1.813 | 1.819 | 1.755 | 1.797 | 34,037 | -0.04(-2.03%) |
Jun 10, 2003 | 1.819 | 1.840 | 1.808 | 1.835 | 31,592 | +0.02(+1.17%) |
Jun 09, 2003 | 1.808 | 1.819 | 1.808 | 1.813 | 12,411 | -0.02(-0.87%) |
Jun 06, 2003 | 1.829 | 1.840 | 1.808 | 1.829 | 39,302 | -0.01(-0.29%) |
Jun 05, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 24,634 | -0.01(-0.29%) |
Jun 04, 2003 | 1.909 | 1.909 | 1.840 | 1.840 | 113,770 | +0.01(+0.29%) |
Jun 03, 2003 | 1.835 | 1.909 | 1.835 | 1.835 | 68,638 | -0.03(-1.43%) |
Jun 02, 2003 | 1.835 | 1.867 | 1.829 | 1.861 | 186,733 | +0.05(+2.94%) |
May 30, 2003 | 1.861 | 1.861 | 1.808 | 1.808 | 28,583 | -0.01(-0.58%) |
May 29, 2003 | 1.851 | 1.888 | 1.813 | 1.819 | 28,207 | -0.02(-0.87%) |
May 28, 2003 | 1.888 | 1.888 | 1.819 | 1.835 | 39,678 | -0.05(-2.82%) |
May 27, 2003 | 1.861 | 1.888 | 1.787 | 1.888 | 32,532 | +0.05(+2.90%) |
May 23, 2003 | 1.797 | 1.978 | 1.797 | 1.835 | 18,052 | +0.02(+1.17%) |
May 22, 2003 | 1.723 | 1.978 | 1.675 | 1.813 | 68,450 | +0.09(+4.92%) |
May 21, 2003 | 1.617 | 1.803 | 1.595 | 1.728 | 39,302 | +0.13(+7.97%) |
May 20, 2003 | 1.489 | 1.675 | 1.489 | 1.601 | 40,430 | +0.01(+0.33%) |
May 19, 2003 | 1.638 | 1.638 | 1.595 | 1.595 | 10,154 | -0.05(-2.91%) |
May 16, 2003 | 1.649 | 1.686 | 1.595 | 1.643 | 41,747 | +0.01(+0.32%) |
May 15, 2003 | 1.611 | 1.649 | 1.590 | 1.638 | 93,837 | +0.04(+2.67%) |
May 14, 2003 | 1.569 | 1.606 | 1.569 | 1.595 | 49,081 | +0.00(+0.00%) |
May 13, 2003 | 1.478 | 1.595 | 1.478 | 1.595 | 44,755 | -0.01(-0.66%) |
May 12, 2003 | 1.516 | 1.638 | 1.516 | 1.606 | 121,856 | +0.06(+4.14%) |
May 09, 2003 | 1.478 | 1.542 | 1.457 | 1.542 | 110,385 | +0.08(+5.45%) |
May 08, 2003 | 1.468 | 1.468 | 1.372 | 1.462 | 3,761 | +0.00(+0.00%) |
May 07, 2003 | 1.489 | 1.569 | 1.361 | 1.462 | 96,281 | +0.00(+0.00%) |
May 06, 2003 | 1.441 | 1.489 | 1.436 | 1.462 | 78,793 | +0.02(+1.48%) |
May 05, 2003 | 1.489 | 1.516 | 1.441 | 1.441 | 21,813 | -0.05(-3.21%) |
May 02, 2003 | 1.484 | 1.489 | 1.484 | 1.489 | 4,889 | +0.00(+0.00%) |
May 01, 2003 | 1.409 | 1.489 | 1.356 | 1.489 | 324,574 | +0.14(+10.24%) |
Apr 30, 2003 | 1.266 | 1.351 | 1.196 | 1.351 | 14,291 | -0.02(-1.55%) |
Apr 29, 2003 | 1.149 | 1.383 | 1.127 | 1.372 | 86,879 | +0.17(+14.16%) |
Apr 28, 2003 | 1.287 | 1.287 | 1.117 | 1.202 | 106,812 | -0.10(-7.38%) |
Apr 25, 2003 | 1.287 | 1.303 | 1.175 | 1.298 | 30,652 | +0.00(+0.00%) |
Apr 24, 2003 | 1.308 | 1.308 | 1.228 | 1.298 | 18,240 | -0.02(-1.61%) |
Apr 23, 2003 | 1.313 | 1.319 | 1.266 | 1.319 | 9,214 | +0.01(+0.41%) |
Apr 22, 2003 | 1.276 | 1.356 | 1.239 | 1.313 | 112,830 | +0.07(+5.56%) |
Apr 21, 2003 | 1.239 | 1.436 | 1.218 | 1.244 | 53,594 | +0.01(+0.43%) |
Apr 17, 2003 | 1.239 | 1.420 | 1.218 | 1.239 | 95,529 | +0.01(+0.43%) |
Apr 16, 2003 | 1.244 | 1.308 | 1.207 | 1.234 | 119,411 | -0.01(-0.86%) |
Apr 15, 2003 | 1.202 | 1.298 | 1.196 | 1.244 | 87,443 | +0.01(+0.86%) |
Apr 14, 2003 | 1.329 | 1.383 | 1.117 | 1.234 | 2,997,707 | -0.10(-7.20%) |
Apr 11, 2003 | 1.569 | 1.569 | 1.223 | 1.329 | 129,190 | -0.19(-12.59%) |
Apr 10, 2003 | 1.462 | 1.702 | 1.462 | 1.521 | 63,184 | -0.07(-4.67%) |
Apr 09, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.462 | 1.595 | 1.462 | 1.595 | 6,393 | +0.13(+9.09%) |
Apr 07, 2003 | 1.478 | 1.478 | 1.462 | 1.462 | 2,256 | -0.02(-1.08%) |
Apr 04, 2003 | 1.478 | 1.478 | 1.478 | 1.478 | 1,880 | +0.01(+0.72%) |
Apr 03, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 564 | +0.00(+0.00%) |
Apr 02, 2003 | 1.468 | 1.590 | 1.468 | 1.468 | 4,701 | -0.11(-6.76%) |