Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.345 | 2.430 | 2.233 | 2.233 | 326,080 | -0.11(-4.78%) |
Jun 27, 2003 | 2.205 | 2.439 | 2.205 | 2.345 | 112,474 | +0.14(+6.36%) |
Jun 26, 2003 | 2.420 | 2.420 | 2.093 | 2.205 | 38,526 | -0.21(-8.53%) |
Jun 25, 2003 | 2.196 | 2.514 | 2.168 | 2.411 | 31,248 | +0.16(+7.05%) |
Jun 24, 2003 | 2.224 | 2.364 | 2.187 | 2.252 | 30,927 | +0.03(+1.26%) |
Jun 23, 2003 | 2.345 | 2.355 | 2.215 | 2.224 | 54,578 | -0.11(-4.80%) |
Jun 20, 2003 | 2.344 | 2.430 | 2.289 | 2.336 | 31,570 | +0.06(+2.84%) |
Jun 19, 2003 | 2.243 | 2.383 | 2.215 | 2.272 | 51,689 | -0.10(-4.25%) |
Jun 18, 2003 | 2.364 | 2.383 | 2.196 | 2.373 | 63,032 | +0.04(+1.56%) |
Jun 17, 2003 | 2.373 | 2.401 | 2.196 | 2.336 | 33,496 | -0.02(-0.79%) |
Jun 16, 2003 | 2.289 | 2.392 | 2.140 | 2.355 | 33,817 | +0.26(+12.50%) |
Jun 13, 2003 | 2.102 | 2.215 | 1.925 | 2.093 | 165,020 | -0.04(-1.75%) |
Jun 12, 2003 | 2.317 | 2.317 | 2.102 | 2.131 | 32,533 | -0.12(-5.39%) |
Jun 11, 2003 | 2.261 | 2.261 | 2.102 | 2.252 | 16,587 | +0.10(+4.78%) |
Jun 10, 2003 | 2.009 | 2.280 | 1.962 | 2.149 | 14,019 | +0.23(+12.20%) |
Jun 09, 2003 | 2.131 | 2.187 | 1.906 | 1.916 | 28,573 | -0.21(-10.09%) |
Jun 06, 2003 | 2.336 | 2.336 | 2.131 | 2.131 | 22,580 | -0.17(-7.32%) |
Jun 05, 2003 | 2.131 | 2.383 | 2.131 | 2.299 | 34,994 | -0.03(-1.20%) |
Jun 04, 2003 | 2.084 | 2.327 | 1.972 | 2.327 | 25,148 | +0.30(+14.75%) |
Jun 03, 2003 | 1.897 | 2.093 | 1.897 | 2.028 | 21,724 | -0.03(-1.36%) |
Jun 02, 2003 | 2.056 | 2.102 | 1.888 | 2.056 | 34,887 | +0.14(+7.32%) |
May 30, 2003 | 2.056 | 2.074 | 1.785 | 1.916 | 31,677 | -0.05(-2.38%) |
May 29, 2003 | 1.785 | 2.542 | 1.747 | 1.962 | 140,085 | +0.12(+6.60%) |
May 28, 2003 | 1.589 | 1.953 | 1.579 | 1.841 | 162,023 | +0.30(+19.39%) |
May 27, 2003 | 1.514 | 1.542 | 1.458 | 1.542 | 34,566 | +0.07(+5.10%) |
May 23, 2003 | 1.476 | 1.486 | 1.402 | 1.467 | 20,761 | -0.02(-1.26%) |
May 22, 2003 | 1.420 | 1.504 | 1.411 | 1.486 | 16,480 | +0.06(+3.92%) |
May 21, 2003 | 1.542 | 1.542 | 1.402 | 1.430 | 22,259 | -0.07(-4.37%) |
May 20, 2003 | 1.532 | 1.682 | 1.318 | 1.495 | 27,182 | +0.00(+0.00%) |
May 19, 2003 | 1.532 | 1.635 | 1.448 | 1.495 | 26,433 | +0.05(+3.23%) |
May 16, 2003 | 1.551 | 1.663 | 1.402 | 1.448 | 84,115 | -0.15(-9.36%) |
May 15, 2003 | 1.747 | 1.757 | 1.560 | 1.598 | 12,413 | -0.05(-2.84%) |
May 14, 2003 | 1.775 | 1.775 | 1.532 | 1.645 | 39,275 | -0.08(-4.86%) |
May 13, 2003 | 1.841 | 1.841 | 1.551 | 1.729 | 42,057 | -0.08(-4.64%) |
May 12, 2003 | 1.691 | 1.813 | 1.504 | 1.813 | 66,778 | +0.23(+14.79%) |
May 09, 2003 | 1.504 | 1.682 | 1.504 | 1.579 | 27,289 | +0.04(+2.42%) |
May 08, 2003 | 1.617 | 1.617 | 1.402 | 1.542 | 40,238 | -0.07(-4.62%) |
May 07, 2003 | 1.775 | 1.775 | 1.617 | 1.617 | 32,319 | -0.17(-9.42%) |
May 06, 2003 | 1.719 | 1.794 | 1.701 | 1.785 | 24,399 | +0.07(+3.80%) |
May 05, 2003 | 1.869 | 1.869 | 1.682 | 1.719 | 80,797 | -0.10(-5.59%) |
May 02, 2003 | 1.607 | 1.869 | 1.607 | 1.821 | 63,140 | +0.23(+14.65%) |
May 01, 2003 | 1.467 | 1.589 | 1.439 | 1.589 | 35,315 | +0.15(+10.39%) |
Apr 30, 2003 | 1.402 | 1.467 | 1.402 | 1.439 | 20,226 | +0.06(+4.05%) |
Apr 29, 2003 | 1.476 | 1.476 | 1.318 | 1.383 | 20,440 | +0.05(+3.57%) |
Apr 28, 2003 | 1.243 | 1.402 | 1.243 | 1.335 | 42,806 | +0.06(+5.07%) |
Apr 25, 2003 | 1.308 | 1.476 | 1.233 | 1.271 | 34,887 | -0.05(-3.55%) |
Apr 24, 2003 | 1.411 | 1.411 | 1.215 | 1.318 | 76,624 | -0.10(-7.24%) |
Apr 23, 2003 | 1.420 | 1.420 | 1.364 | 1.420 | 21,938 | -0.01(-0.65%) |
Apr 22, 2003 | 1.420 | 1.495 | 1.374 | 1.430 | 36,706 | -0.05(-3.16%) |
Apr 21, 2003 | 1.495 | 1.496 | 1.215 | 1.476 | 44,733 | -0.11(-7.06%) |
Apr 17, 2003 | 1.860 | 1.869 | 1.495 | 1.589 | 19,049 | +0.02(+1.19%) |
Apr 16, 2003 | 1.607 | 1.635 | 1.458 | 1.570 | 26,861 | +0.07(+5.00%) |
Apr 15, 2003 | 1.542 | 1.766 | 1.495 | 1.495 | 61,855 | -0.11(-6.98%) |
Apr 14, 2003 | 1.635 | 1.635 | 1.542 | 1.607 | 125,744 | +0.02(+1.18%) |
Apr 11, 2003 | 1.869 | 1.869 | 1.542 | 1.589 | 30,071 | -0.06(-3.41%) |
Apr 10, 2003 | 1.850 | 1.850 | 1.589 | 1.645 | 31,355 | -0.17(-9.28%) |
Apr 09, 2003 | 1.850 | 1.860 | 1.691 | 1.813 | 15,303 | +0.12(+7.18%) |
Apr 08, 2003 | 1.691 | 1.691 | 1.682 | 1.691 | 4,066 | -0.10(-5.73%) |
Apr 07, 2003 | 1.766 | 1.794 | 1.682 | 1.794 | 20,761 | +0.11(+6.67%) |
Apr 04, 2003 | 1.794 | 1.794 | 1.635 | 1.682 | 13,484 | -0.01(-0.55%) |
Apr 03, 2003 | 1.822 | 1.822 | 1.645 | 1.691 | 11,878 | +0.03(+1.69%) |
Apr 02, 2003 | 1.532 | 1.822 | 1.532 | 1.663 | 21,082 | +0.14(+9.20%) |