Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.898 | 2.906 | 2.851 | 2.859 | 4,650,937 | -0.02(-0.81%) |
Jun 27, 2003 | 2.905 | 2.905 | 2.871 | 2.883 | 3,738,262 | -0.02(-0.75%) |
Jun 26, 2003 | 2.895 | 2.927 | 2.870 | 2.905 | 5,274,087 | +0.01(+0.35%) |
Jun 25, 2003 | 2.927 | 2.943 | 2.895 | 2.895 | 3,922,331 | -0.03(-0.96%) |
Jun 24, 2003 | 2.930 | 2.935 | 2.910 | 2.923 | 4,246,369 | -0.01(-0.24%) |
Jun 23, 2003 | 2.932 | 2.938 | 2.908 | 2.930 | 5,035,053 | -0.00(-0.07%) |
Jun 20, 2003 | 2.946 | 2.953 | 2.926 | 2.932 | 5,123,253 | +0.01(+0.19%) |
Jun 19, 2003 | 2.977 | 2.977 | 2.915 | 2.926 | 4,831,810 | -0.05(-1.70%) |
Jun 18, 2003 | 2.971 | 2.986 | 2.934 | 2.977 | 3,549,719 | +0.01(+0.18%) |
Jun 17, 2003 | 2.952 | 2.988 | 2.908 | 2.971 | 4,645,185 | +0.02(+0.64%) |
Jun 16, 2003 | 2.869 | 2.976 | 2.869 | 2.952 | 6,186,123 | +0.09(+3.02%) |
Jun 13, 2003 | 2.785 | 2.875 | 2.783 | 2.866 | 7,698,301 | +0.09(+3.21%) |
Jun 12, 2003 | 2.777 | 2.791 | 2.751 | 2.777 | 4,200,991 | +0.01(+0.34%) |
Jun 11, 2003 | 2.748 | 2.773 | 2.739 | 2.767 | 3,991,356 | +0.02(+0.73%) |
Jun 10, 2003 | 2.747 | 2.751 | 2.730 | 2.747 | 4,511,607 | +0.01(+0.43%) |
Jun 09, 2003 | 2.747 | 2.747 | 2.708 | 2.736 | 3,928,083 | -0.03(-1.05%) |
Jun 06, 2003 | 2.793 | 2.818 | 2.762 | 2.765 | 6,459,670 | -0.02(-0.72%) |
Jun 05, 2003 | 2.805 | 2.809 | 2.762 | 2.785 | 5,801,368 | -0.02(-0.71%) |
Jun 04, 2003 | 2.790 | 2.841 | 2.790 | 2.805 | 5,338,639 | +0.01(+0.42%) |
Jun 03, 2003 | 2.826 | 2.839 | 2.750 | 2.793 | 4,838,202 | -0.03(-1.11%) |
Jun 02, 2003 | 2.835 | 2.859 | 2.816 | 2.824 | 6,002,694 | +0.01(+0.28%) |
May 30, 2003 | 2.784 | 2.828 | 2.784 | 2.816 | 6,941,573 | +0.04(+1.31%) |
May 29, 2003 | 2.790 | 2.828 | 2.777 | 2.780 | 4,971,779 | -0.02(-0.63%) |
May 28, 2003 | 2.781 | 2.802 | 2.773 | 2.798 | 6,092,172 | +0.02(+0.73%) |
May 27, 2003 | 2.730 | 2.805 | 2.724 | 2.777 | 7,241,963 | +0.04(+1.30%) |
May 23, 2003 | 2.699 | 2.750 | 2.694 | 2.742 | 5,088,740 | +0.03(+1.17%) |
May 22, 2003 | 2.736 | 2.737 | 2.680 | 2.710 | 11,573,976 | -0.03(-1.24%) |
May 21, 2003 | 2.730 | 2.750 | 2.722 | 2.744 | 3,671,153 | +0.01(+0.21%) |
May 20, 2003 | 2.728 | 2.743 | 2.714 | 2.738 | 7,947,561 | +0.02(+0.82%) |
May 19, 2003 | 2.730 | 2.737 | 2.707 | 2.716 | 3,921,691 | -0.02(-0.83%) |
May 16, 2003 | 2.751 | 2.762 | 2.731 | 2.739 | 5,860,168 | -0.01(-0.47%) |
May 15, 2003 | 2.734 | 2.757 | 2.728 | 2.751 | 5,665,234 | +0.02(+0.69%) |
May 14, 2003 | 2.679 | 2.749 | 2.679 | 2.733 | 7,310,989 | +0.06(+2.10%) |
May 13, 2003 | 2.693 | 2.695 | 2.666 | 2.676 | 4,415,738 | -0.02(-0.83%) |
May 12, 2003 | 2.647 | 2.737 | 2.632 | 2.699 | 4,492,433 | +0.05(+1.95%) |
May 09, 2003 | 2.632 | 2.647 | 2.620 | 2.647 | 7,176,133 | +0.03(+1.11%) |
May 08, 2003 | 2.642 | 2.642 | 2.609 | 2.618 | 5,832,685 | -0.02(-0.92%) |
May 07, 2003 | 2.673 | 2.673 | 2.634 | 2.642 | 6,780,513 | -0.03(-1.16%) |
May 06, 2003 | 2.678 | 2.699 | 2.662 | 2.673 | 7,014,434 | -0.00(-0.18%) |
May 05, 2003 | 2.703 | 2.717 | 2.672 | 2.678 | 5,167,992 | -0.01(-0.51%) |
May 02, 2003 | 2.689 | 2.706 | 2.677 | 2.692 | 8,762,450 | -0.00(-0.17%) |
May 01, 2003 | 2.660 | 2.697 | 2.656 | 2.696 | 8,031,926 | +0.04(+1.37%) |
Apr 30, 2003 | 2.674 | 2.675 | 2.650 | 2.660 | 9,039,193 | -0.01(-0.54%) |
Apr 29, 2003 | 2.642 | 2.685 | 2.642 | 2.674 | 7,913,687 | -0.01(-0.25%) |
Apr 28, 2003 | 2.640 | 2.693 | 2.636 | 2.681 | 5,755,351 | +0.06(+2.12%) |
Apr 25, 2003 | 2.650 | 2.679 | 2.612 | 2.625 | 5,842,272 | -0.02(-0.93%) |
Apr 24, 2003 | 2.640 | 2.686 | 2.640 | 2.650 | 5,636,473 | -0.05(-1.78%) |
Apr 23, 2003 | 2.636 | 2.700 | 2.618 | 2.698 | 8,947,797 | +0.07(+2.57%) |
Apr 22, 2003 | 2.564 | 2.650 | 2.554 | 2.631 | 12,427,212 | +0.07(+2.59%) |
Apr 21, 2003 | 2.550 | 2.575 | 2.533 | 2.564 | 7,029,773 | +0.01(+0.54%) |
Apr 17, 2003 | 2.554 | 2.565 | 2.501 | 2.550 | 10,027,924 | -0.01(-0.31%) |
Apr 16, 2003 | 2.549 | 2.591 | 2.548 | 2.558 | 5,392,326 | +0.02(+0.83%) |
Apr 15, 2003 | 2.520 | 2.554 | 2.519 | 2.537 | 9,331,914 | -0.04(-1.73%) |
Apr 14, 2003 | 2.554 | 2.582 | 2.554 | 2.582 | 7,925,831 | +0.03(+1.09%) |
Apr 11, 2003 | 2.543 | 2.573 | 2.535 | 2.554 | 4,583,829 | +0.01(+0.45%) |
Apr 10, 2003 | 2.500 | 2.543 | 2.488 | 2.543 | 5,710,612 | +0.04(+1.72%) |
Apr 09, 2003 | 2.533 | 2.552 | 2.498 | 2.499 | 5,903,629 | -0.03(-1.02%) |
Apr 08, 2003 | 2.503 | 2.526 | 2.491 | 2.525 | 4,672,667 | +0.02(+0.95%) |
Apr 07, 2003 | 2.522 | 2.567 | 2.493 | 2.501 | 8,262,012 | +0.01(+0.20%) |
Apr 04, 2003 | 2.432 | 2.500 | 2.432 | 2.496 | 4,930,236 | +0.06(+2.67%) |
Apr 03, 2003 | 2.441 | 2.453 | 2.404 | 2.431 | 3,372,680 | -0.01(-0.22%) |
Apr 02, 2003 | 2.437 | 2.475 | 2.428 | 2.437 | 5,747,042 | +0.03(+1.12%) |