Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.122 | 2.122 | 2.068 | 2.068 | 1,966,512 | -0.02(-1.00%) |
Jun 27, 2003 | 2.095 | 2.112 | 2.070 | 2.089 | 1,586,858 | +0.01(+0.32%) |
Jun 26, 2003 | 2.047 | 2.101 | 2.047 | 2.082 | 1,315,814 | +0.03(+1.63%) |
Jun 25, 2003 | 2.063 | 2.077 | 2.042 | 2.049 | 1,292,746 | -0.00(-0.05%) |
Jun 24, 2003 | 2.011 | 2.070 | 2.011 | 2.050 | 1,647,410 | +0.01(+0.72%) |
Jun 23, 2003 | 2.072 | 2.072 | 2.029 | 2.035 | 1,233,155 | -0.03(-1.39%) |
Jun 20, 2003 | 2.091 | 2.091 | 2.050 | 2.064 | 1,581,091 | -0.01(-0.70%) |
Jun 19, 2003 | 2.083 | 2.089 | 2.068 | 2.078 | 745,852 | -0.01(-0.32%) |
Jun 18, 2003 | 2.077 | 2.095 | 2.065 | 2.085 | 1,707,963 | -0.02(-0.84%) |
Jun 17, 2003 | 2.151 | 2.151 | 2.079 | 2.103 | 1,025,546 | -0.00(-0.02%) |
Jun 16, 2003 | 2.078 | 2.103 | 2.068 | 2.103 | 698,755 | +0.04(+1.71%) |
Jun 13, 2003 | 2.112 | 2.115 | 2.068 | 2.068 | 782,375 | -0.03(-1.61%) |
Jun 12, 2003 | 2.090 | 2.105 | 2.076 | 2.102 | 748,735 | +0.02(+1.18%) |
Jun 11, 2003 | 2.081 | 2.083 | 2.057 | 2.077 | 1,148,574 | -0.01(-0.37%) |
Jun 10, 2003 | 2.076 | 2.089 | 2.054 | 2.085 | 746,813 | +0.02(+0.96%) |
Jun 09, 2003 | 2.086 | 2.086 | 2.052 | 2.065 | 943,849 | -0.03(-1.37%) |
Jun 06, 2003 | 2.141 | 2.148 | 2.078 | 2.094 | 1,410,967 | -0.04(-1.69%) |
Jun 05, 2003 | 2.063 | 2.134 | 2.050 | 2.130 | 909,247 | +0.07(+3.38%) |
Jun 04, 2003 | 2.079 | 2.081 | 2.060 | 2.060 | 1,324,464 | -0.02(-0.75%) |
Jun 03, 2003 | 2.050 | 2.076 | 2.035 | 2.076 | 1,383,094 | +0.04(+1.89%) |
Jun 02, 2003 | 2.016 | 2.076 | 2.016 | 2.037 | 1,625,304 | -0.04(-1.95%) |
May 30, 2003 | 2.055 | 2.081 | 2.051 | 2.078 | 2,880,566 | +0.04(+1.89%) |
May 29, 2003 | 2.052 | 2.094 | 2.021 | 2.039 | 2,389,418 | +0.00(+0.03%) |
May 28, 2003 | 1.964 | 2.043 | 1.964 | 2.039 | 3,412,081 | +0.14(+7.25%) |
May 27, 2003 | 1.873 | 1.920 | 1.847 | 1.901 | 1,802,155 | +0.02(+0.80%) |
May 23, 2003 | 1.922 | 1.956 | 1.886 | 1.886 | 2,536,474 | -0.04(-2.29%) |
May 22, 2003 | 1.917 | 1.941 | 1.914 | 1.930 | 882,335 | +0.01(+0.49%) |
May 21, 2003 | 1.920 | 1.927 | 1.898 | 1.921 | 1,093,788 | +0.00(+0.05%) |
May 20, 2003 | 1.901 | 1.920 | 1.901 | 1.920 | 1,622,420 | +0.03(+1.43%) |
May 19, 2003 | 1.912 | 1.922 | 1.891 | 1.893 | 1,872,319 | -0.02(-1.14%) |
May 16, 2003 | 1.899 | 1.925 | 1.888 | 1.914 | 1,257,184 | +0.01(+0.27%) |
May 15, 2003 | 1.900 | 1.917 | 1.895 | 1.909 | 810,249 | +0.01(+0.27%) |
May 14, 2003 | 1.930 | 1.936 | 1.886 | 1.904 | 1,554,179 | -0.03(-1.32%) |
May 13, 2003 | 1.933 | 1.961 | 1.912 | 1.929 | 1,124,545 | -0.01(-0.56%) |
May 12, 2003 | 1.925 | 1.951 | 1.925 | 1.940 | 716,056 | +0.02(+0.97%) |
May 09, 2003 | 1.901 | 1.930 | 1.883 | 1.922 | 699,717 | +0.03(+1.51%) |
May 08, 2003 | 1.888 | 1.912 | 1.878 | 1.893 | 621,863 | -0.01(-0.33%) |
May 07, 2003 | 1.931 | 1.931 | 1.899 | 1.899 | 994,790 | -0.03(-1.70%) |
May 06, 2003 | 1.935 | 1.946 | 1.917 | 1.932 | 1,306,202 | +0.01(+0.46%) |
May 05, 2003 | 1.985 | 1.995 | 1.914 | 1.923 | 1,916,532 | -0.06(-3.24%) |
May 02, 2003 | 1.940 | 1.990 | 1.933 | 1.988 | 1,114,933 | +0.06(+3.13%) |
May 01, 2003 | 1.951 | 1.951 | 1.875 | 1.927 | 1,410,967 | -0.01(-0.70%) |
Apr 30, 2003 | 1.943 | 1.979 | 1.936 | 1.941 | 908,286 | -0.01(-0.37%) |
Apr 29, 2003 | 1.952 | 1.959 | 1.927 | 1.948 | 1,155,302 | -0.00(-0.13%) |
Apr 28, 2003 | 1.912 | 1.951 | 1.904 | 1.951 | 1,526,305 | +0.04(+2.04%) |
Apr 25, 2003 | 1.920 | 1.935 | 1.895 | 1.912 | 980,372 | +0.00(+0.00%) |
Apr 24, 2003 | 1.943 | 1.956 | 1.912 | 1.912 | 1,685,856 | -0.03(-1.61%) |
Apr 23, 2003 | 1.917 | 1.945 | 1.911 | 1.943 | 1,482,093 | +0.04(+2.05%) |
Apr 22, 2003 | 1.899 | 1.925 | 1.878 | 1.904 | 1,218,738 | +0.01(+0.27%) |
Apr 21, 2003 | 1.871 | 1.923 | 1.861 | 1.899 | 1,113,972 | +0.03(+1.45%) |
Apr 17, 2003 | 1.881 | 1.882 | 1.861 | 1.872 | 1,257,184 | -0.00(-0.11%) |
Apr 16, 2003 | 1.920 | 1.925 | 1.873 | 1.874 | 1,162,991 | -0.03(-1.77%) |
Apr 15, 2003 | 1.878 | 1.917 | 1.859 | 1.908 | 1,563,790 | +0.04(+2.34%) |
Apr 11, 2003 | 1.875 | 1.884 | 1.844 | 1.864 | 1,614,731 | +0.00(+0.08%) |
Apr 10, 2003 | 1.843 | 1.870 | 1.843 | 1.862 | 1,926,144 | +0.02(+1.30%) |
Apr 09, 2003 | 1.885 | 1.897 | 1.834 | 1.838 | 2,158,742 | -0.04(-2.36%) |
Apr 08, 2003 | 1.893 | 1.895 | 1.870 | 1.883 | 1,422,501 | -0.01(-0.55%) |
Apr 07, 2003 | 1.964 | 1.964 | 1.882 | 1.893 | 2,127,985 | -0.01(-0.76%) |
Apr 04, 2003 | 1.904 | 1.916 | 1.899 | 1.908 | 1,255,261 | +0.02(+0.82%) |
Apr 03, 2003 | 1.886 | 1.909 | 1.870 | 1.892 | 2,018,414 | +0.01(+0.34%) |
Apr 02, 2003 | 1.829 | 1.889 | 1.829 | 1.886 | 2,612,405 | +0.06(+3.45%) |