Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.341 | 2.425 | 2.230 | 2.230 | 326,633 | -0.11(-4.78%) |
Jun 27, 2003 | 2.202 | 2.435 | 2.202 | 2.341 | 112,665 | +0.14(+6.36%) |
Jun 26, 2003 | 2.416 | 2.416 | 2.090 | 2.202 | 38,591 | -0.21(-8.53%) |
Jun 25, 2003 | 2.192 | 2.509 | 2.164 | 2.407 | 31,301 | +0.16(+7.05%) |
Jun 24, 2003 | 2.220 | 2.360 | 2.183 | 2.248 | 30,980 | +0.03(+1.26%) |
Jun 23, 2003 | 2.341 | 2.351 | 2.211 | 2.220 | 54,671 | -0.11(-4.80%) |
Jun 20, 2003 | 2.341 | 2.425 | 2.285 | 2.332 | 31,623 | +0.06(+2.84%) |
Jun 19, 2003 | 2.239 | 2.379 | 2.211 | 2.268 | 51,776 | -0.10(-4.25%) |
Jun 18, 2003 | 2.360 | 2.379 | 2.192 | 2.369 | 63,139 | +0.04(+1.56%) |
Jun 17, 2003 | 2.369 | 2.397 | 2.192 | 2.332 | 33,553 | -0.02(-0.79%) |
Jun 16, 2003 | 2.285 | 2.388 | 2.136 | 2.351 | 33,874 | +0.26(+12.50%) |
Jun 13, 2003 | 2.099 | 2.211 | 1.922 | 2.090 | 165,299 | -0.04(-1.75%) |
Jun 12, 2003 | 2.313 | 2.313 | 2.099 | 2.127 | 32,588 | -0.12(-5.39%) |
Jun 11, 2003 | 2.257 | 2.257 | 2.099 | 2.248 | 16,615 | +0.10(+4.78%) |
Jun 10, 2003 | 2.006 | 2.276 | 1.959 | 2.146 | 14,042 | +0.23(+12.20%) |
Jun 09, 2003 | 2.127 | 2.183 | 1.903 | 1.912 | 28,621 | -0.21(-10.09%) |
Jun 06, 2003 | 2.332 | 2.332 | 2.127 | 2.127 | 22,618 | -0.17(-7.32%) |
Jun 05, 2003 | 2.127 | 2.379 | 2.127 | 2.295 | 35,053 | -0.03(-1.21%) |
Jun 04, 2003 | 2.080 | 2.323 | 1.968 | 2.323 | 25,191 | +0.30(+14.75%) |
Jun 03, 2003 | 1.894 | 2.090 | 1.894 | 2.024 | 21,761 | -0.03(-1.36%) |
Jun 02, 2003 | 2.052 | 2.099 | 1.884 | 2.052 | 34,946 | +0.14(+7.32%) |
May 30, 2003 | 2.052 | 2.071 | 1.782 | 1.912 | 31,730 | -0.05(-2.38%) |
May 29, 2003 | 1.782 | 2.537 | 1.744 | 1.959 | 140,322 | +0.12(+6.60%) |
May 28, 2003 | 1.586 | 1.950 | 1.577 | 1.838 | 162,298 | +0.30(+19.39%) |
May 27, 2003 | 1.511 | 1.539 | 1.455 | 1.539 | 34,625 | +0.07(+5.10%) |
May 23, 2003 | 1.474 | 1.483 | 1.399 | 1.465 | 20,796 | -0.02(-1.26%) |
May 22, 2003 | 1.418 | 1.502 | 1.409 | 1.483 | 16,508 | +0.06(+3.92%) |
May 21, 2003 | 1.539 | 1.539 | 1.399 | 1.427 | 22,297 | -0.07(-4.38%) |
May 20, 2003 | 1.530 | 1.679 | 1.315 | 1.493 | 27,228 | +0.00(+0.00%) |
May 19, 2003 | 1.530 | 1.632 | 1.446 | 1.493 | 26,478 | +0.05(+3.23%) |
May 16, 2003 | 1.549 | 1.660 | 1.399 | 1.446 | 84,257 | -0.15(-9.36%) |
May 15, 2003 | 1.744 | 1.754 | 1.558 | 1.595 | 12,435 | -0.05(-2.84%) |
May 14, 2003 | 1.772 | 1.772 | 1.530 | 1.642 | 39,341 | -0.08(-4.86%) |
May 13, 2003 | 1.838 | 1.838 | 1.549 | 1.726 | 42,128 | -0.08(-4.64%) |
May 12, 2003 | 1.688 | 1.810 | 1.502 | 1.810 | 66,891 | +0.23(+14.79%) |
May 09, 2003 | 1.502 | 1.679 | 1.502 | 1.577 | 27,335 | +0.04(+2.42%) |
May 08, 2003 | 1.614 | 1.614 | 1.399 | 1.539 | 40,306 | -0.07(-4.62%) |
May 07, 2003 | 1.772 | 1.772 | 1.614 | 1.614 | 32,373 | -0.17(-9.42%) |
May 06, 2003 | 1.716 | 1.791 | 1.698 | 1.782 | 24,441 | +0.07(+3.80%) |
May 05, 2003 | 1.866 | 1.866 | 1.679 | 1.716 | 80,934 | -0.10(-5.59%) |
May 02, 2003 | 1.605 | 1.866 | 1.605 | 1.818 | 63,247 | +0.23(+14.65%) |
May 01, 2003 | 1.465 | 1.586 | 1.437 | 1.586 | 35,375 | +0.15(+10.39%) |
Apr 30, 2003 | 1.399 | 1.465 | 1.399 | 1.437 | 20,260 | +0.06(+4.05%) |
Apr 29, 2003 | 1.474 | 1.474 | 1.315 | 1.381 | 20,474 | +0.05(+3.57%) |
Apr 28, 2003 | 1.241 | 1.399 | 1.241 | 1.333 | 42,879 | +0.06(+5.07%) |
Apr 25, 2003 | 1.306 | 1.474 | 1.231 | 1.269 | 34,946 | -0.05(-3.55%) |
Apr 24, 2003 | 1.409 | 1.409 | 1.213 | 1.315 | 76,754 | -0.10(-7.24%) |
Apr 23, 2003 | 1.418 | 1.418 | 1.362 | 1.418 | 21,975 | -0.01(-0.65%) |
Apr 22, 2003 | 1.418 | 1.493 | 1.371 | 1.427 | 36,769 | -0.05(-3.16%) |
Apr 21, 2003 | 1.493 | 1.493 | 1.213 | 1.474 | 44,808 | -0.11(-7.06%) |
Apr 17, 2003 | 1.856 | 1.866 | 1.493 | 1.586 | 19,081 | +0.02(+1.19%) |
Apr 16, 2003 | 1.605 | 1.632 | 1.455 | 1.567 | 26,906 | +0.07(+5.00%) |
Apr 15, 2003 | 1.539 | 1.763 | 1.493 | 1.493 | 61,960 | -0.11(-6.98%) |
Apr 14, 2003 | 1.632 | 1.632 | 1.539 | 1.605 | 125,958 | +0.02(+1.18%) |
Apr 11, 2003 | 1.866 | 1.866 | 1.539 | 1.586 | 30,122 | -0.06(-3.41%) |
Apr 10, 2003 | 1.847 | 1.847 | 1.586 | 1.642 | 31,409 | -0.17(-9.28%) |
Apr 09, 2003 | 1.847 | 1.856 | 1.688 | 1.810 | 15,329 | +0.12(+7.18%) |
Apr 08, 2003 | 1.688 | 1.688 | 1.679 | 1.688 | 4,073 | -0.10(-5.73%) |
Apr 07, 2003 | 1.763 | 1.791 | 1.679 | 1.791 | 20,796 | +0.11(+6.67%) |
Apr 04, 2003 | 1.791 | 1.791 | 1.632 | 1.679 | 13,507 | -0.01(-0.55%) |
Apr 03, 2003 | 1.819 | 1.819 | 1.642 | 1.688 | 11,899 | +0.03(+1.69%) |
Apr 02, 2003 | 1.530 | 1.819 | 1.530 | 1.660 | 21,118 | +0.14(+9.20%) |