Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.600 | 2.650 | 2.460 | 2.530 | 8,800 | -0.16(-5.91%) |
Jun 27, 2003 | 2.659 | 2.689 | 2.659 | 2.689 | 5,300 | +0.04(+1.47%) |
Jun 26, 2003 | 2.650 | 2.651 | 2.650 | 2.650 | 3,900 | -0.05(-1.85%) |
Jun 25, 2003 | 2.630 | 2.700 | 2.630 | 2.700 | 5,200 | +0.07(+2.66%) |
Jun 24, 2003 | 2.580 | 2.650 | 2.580 | 2.630 | 900 | +0.13(+5.20%) |
Jun 23, 2003 | 2.510 | 2.510 | 2.500 | 2.500 | 8,400 | +0.01(+0.40%) |
Jun 20, 2003 | 2.700 | 2.700 | 2.490 | 2.490 | 3,000 | -0.21(-7.78%) |
Jun 19, 2003 | 2.800 | 2.800 | 2.490 | 2.700 | 16,500 | -0.03(-1.10%) |
Jun 18, 2003 | 2.850 | 2.950 | 2.650 | 2.730 | 9,900 | -0.02(-0.73%) |
Jun 17, 2003 | 2.840 | 2.850 | 2.750 | 2.750 | 7,000 | -0.03(-1.04%) |
Jun 16, 2003 | 2.640 | 2.850 | 2.640 | 2.779 | 10,700 | +0.23(+8.98%) |
Jun 13, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 | -0.13(-4.82%) |
Jun 12, 2003 | 2.552 | 2.679 | 2.550 | 2.679 | 700 | +0.17(+6.73%) |
Jun 11, 2003 | 2.700 | 2.700 | 2.510 | 2.510 | 5,300 | -0.19(-7.04%) |
Jun 10, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.00(+0.00%) |
Jun 09, 2003 | 2.550 | 2.720 | 2.550 | 2.700 | 9,100 | +0.19(+7.57%) |
Jun 06, 2003 | 2.600 | 2.600 | 2.510 | 2.510 | 5,300 | -0.09(-3.46%) |
Jun 05, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 900 | +0.07(+2.77%) |
Jun 04, 2003 | 2.570 | 2.600 | 2.500 | 2.530 | 4,300 | -0.07(-2.69%) |
Jun 03, 2003 | 2.750 | 2.750 | 2.600 | 2.600 | 3,600 | -0.15(-5.45%) |
Jun 02, 2003 | 2.800 | 2.800 | 2.500 | 2.750 | 5,000 | -0.04(-1.43%) |
May 30, 2003 | 2.610 | 2.800 | 2.350 | 2.790 | 4,500 | +0.06(+2.20%) |
May 29, 2003 | 2.850 | 2.980 | 2.520 | 2.730 | 21,100 | -0.13(-4.55%) |
May 28, 2003 | 2.400 | 2.860 | 2.400 | 2.860 | 10,500 | +0.40(+16.26%) |
May 27, 2003 | 2.460 | 2.490 | 2.460 | 2.460 | 1,300 | -0.03(-1.20%) |
May 23, 2003 | 2.500 | 2.500 | 2.430 | 2.490 | 2,100 | -0.01(-0.40%) |
May 22, 2003 | 2.440 | 2.980 | 2.440 | 2.500 | 9,700 | +0.20(+8.70%) |
May 21, 2003 | 2.360 | 2.400 | 2.300 | 2.300 | 6,700 | -0.05(-2.13%) |
May 20, 2003 | 2.360 | 2.390 | 2.350 | 2.350 | 5,900 | -0.05(-2.08%) |
May 19, 2003 | 2.390 | 2.400 | 2.360 | 2.400 | 2,800 | +0.00(+0.00%) |
May 16, 2003 | 2.350 | 2.400 | 2.350 | 2.400 | 11,600 | +0.05(+2.13%) |
May 15, 2003 | 2.150 | 2.370 | 2.150 | 2.350 | 4,800 | +0.00(+0.00%) |
May 14, 2003 | 2.180 | 2.350 | 2.170 | 2.350 | 11,900 | +0.18(+8.29%) |
May 13, 2003 | 2.100 | 2.170 | 2.060 | 2.170 | 27,800 | +0.12(+5.85%) |
May 12, 2003 | 2.080 | 2.080 | 2.050 | 2.050 | 2,200 | +0.00(+0.00%) |
May 09, 2003 | 2.020 | 2.050 | 2.020 | 2.050 | 6,700 | +0.00(+0.00%) |
May 08, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.00(+0.00%) |
May 07, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.000 | 2.050 | 1.970 | 2.050 | 11,200 | +0.05(+2.50%) |
May 05, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.970 | 2.140 | 1.970 | 2.000 | 7,700 | -0.01(-0.50%) |
May 01, 2003 | 1.980 | 2.110 | 1.980 | 2.010 | 3,500 | +0.01(+0.50%) |
Apr 30, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
Apr 29, 2003 | 1.900 | 2.050 | 1.900 | 2.000 | 2,300 | +0.00(+0.00%) |
Apr 28, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 | -0.02(-0.99%) |
Apr 23, 2003 | 2.020 | 2.020 | 1.870 | 2.020 | 6,600 | -0.01(-0.49%) |
Apr 22, 2003 | 2.100 | 2.100 | 2.030 | 2.030 | 4,100 | -0.03(-1.46%) |
Apr 21, 2003 | 2.100 | 2.100 | 2.060 | 2.060 | 600 | +0.03(+1.48%) |
Apr 17, 2003 | 2.030 | 2.150 | 2.010 | 2.030 | 3,400 | -0.14(-6.45%) |
Apr 16, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 1,500 | +0.00(+0.00%) |
Apr 15, 2003 | 2.090 | 2.170 | 2.090 | 2.170 | 1,600 | +0.00(+0.00%) |
Apr 14, 2003 | 2.060 | 2.170 | 2.000 | 2.170 | 9,400 | -0.02(-0.91%) |
Apr 11, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | +0.09(+4.29%) |
Apr 10, 2003 | 2.140 | 2.140 | 2.000 | 2.100 | 5,100 | +0.04(+1.94%) |
Apr 09, 2003 | 2.190 | 2.250 | 2.060 | 2.060 | 3,300 | -0.14(-6.36%) |
Apr 08, 2003 | 2.200 | 2.250 | 2.200 | 2.200 | 2,900 | +0.00(+0.00%) |
Apr 07, 2003 | 2.000 | 2.250 | 2.000 | 2.200 | 9,100 | +0.17(+8.37%) |
Apr 04, 2003 | 2.200 | 2.200 | 2.030 | 2.030 | 2,000 | -0.16(-7.31%) |
Apr 03, 2003 | 2.050 | 2.250 | 2.050 | 2.190 | 6,700 | +0.19(+9.50%) |
Apr 02, 2003 | 1.920 | 2.000 | 1.920 | 2.000 | 1,800 | +0.05(+2.56%) |