Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.912 | 2.947 | 2.902 | 2.932 | 7,036,553 | +0.04(+1.46%) |
May 29, 2003 | 2.962 | 2.962 | 2.885 | 2.890 | 11,031,992 | -0.00(-0.12%) |
May 28, 2003 | 2.922 | 2.926 | 2.889 | 2.893 | 5,453,471 | -0.03(-0.90%) |
May 27, 2003 | 2.852 | 2.929 | 2.849 | 2.920 | 6,109,871 | +0.06(+2.28%) |
May 23, 2003 | 2.792 | 2.866 | 2.779 | 2.855 | 7,011,982 | +0.06(+2.24%) |
May 22, 2003 | 2.775 | 2.796 | 2.760 | 2.792 | 5,635,122 | +0.02(+0.62%) |
May 21, 2003 | 2.728 | 2.784 | 2.704 | 2.775 | 5,734,723 | +0.05(+1.71%) |
May 20, 2003 | 2.737 | 2.753 | 2.712 | 2.728 | 4,520,646 | +0.00(+0.08%) |
May 19, 2003 | 2.775 | 2.776 | 2.724 | 2.726 | 3,268,836 | -0.09(-3.08%) |
May 16, 2003 | 2.801 | 2.829 | 2.775 | 2.812 | 3,505,333 | +0.01(+0.41%) |
May 15, 2003 | 2.792 | 2.811 | 2.784 | 2.801 | 3,992,367 | +0.03(+1.15%) |
May 14, 2003 | 2.746 | 2.800 | 2.746 | 2.769 | 6,806,638 | +0.03(+1.12%) |
May 13, 2003 | 2.687 | 2.758 | 2.681 | 2.738 | 3,649,688 | +0.05(+1.91%) |
May 12, 2003 | 2.678 | 2.705 | 2.663 | 2.687 | 5,195,036 | +0.01(+0.34%) |
May 09, 2003 | 2.725 | 2.725 | 2.667 | 2.678 | 4,586,023 | -0.01(-0.55%) |
May 08, 2003 | 2.685 | 2.736 | 2.683 | 2.693 | 4,996,273 | -0.03(-0.92%) |
May 07, 2003 | 2.672 | 2.739 | 2.672 | 2.718 | 9,169,414 | +0.05(+1.84%) |
May 06, 2003 | 2.663 | 2.689 | 2.649 | 2.669 | 4,792,684 | +0.03(+0.95%) |
May 05, 2003 | 2.636 | 2.661 | 2.621 | 2.644 | 3,167,918 | +0.00(+0.04%) |
May 02, 2003 | 2.605 | 2.653 | 2.602 | 2.643 | 5,742,621 | +0.04(+1.62%) |
May 01, 2003 | 2.600 | 2.612 | 2.567 | 2.600 | 5,102,455 | +0.01(+0.22%) |
Apr 30, 2003 | 2.582 | 2.610 | 2.566 | 2.595 | 8,140,937 | +0.02(+0.93%) |
Apr 29, 2003 | 2.615 | 2.615 | 2.564 | 2.571 | 5,292,004 | -0.04(-1.70%) |
Apr 28, 2003 | 2.606 | 2.635 | 2.596 | 2.615 | 4,966,437 | +0.03(+1.24%) |
Apr 25, 2003 | 2.604 | 2.604 | 2.562 | 2.583 | 5,911,108 | -0.02(-0.79%) |
Apr 24, 2003 | 2.598 | 2.641 | 2.598 | 2.604 | 7,790,360 | -0.01(-0.39%) |
Apr 23, 2003 | 2.635 | 2.647 | 2.594 | 2.614 | 5,651,795 | -0.03(-1.21%) |
Apr 22, 2003 | 2.636 | 2.654 | 2.598 | 2.646 | 6,007,638 | +0.01(+0.39%) |
Apr 21, 2003 | 2.649 | 2.661 | 2.629 | 2.636 | 4,440,351 | -0.01(-0.34%) |
Apr 17, 2003 | 2.615 | 2.668 | 2.613 | 2.645 | 6,440,703 | +0.01(+0.39%) |
Apr 16, 2003 | 2.678 | 2.688 | 2.627 | 2.635 | 7,415,650 | -0.04(-1.62%) |
Apr 15, 2003 | 2.627 | 2.684 | 2.627 | 2.678 | 6,527,580 | +0.03(+1.29%) |
Apr 14, 2003 | 2.632 | 2.655 | 2.619 | 2.644 | 3,512,792 | +0.02(+0.69%) |
Apr 11, 2003 | 2.636 | 2.647 | 2.613 | 2.626 | 3,884,869 | -0.01(-0.35%) |
Apr 10, 2003 | 2.649 | 2.652 | 2.618 | 2.635 | 9,522,185 | -0.02(-0.77%) |
Apr 09, 2003 | 2.671 | 2.712 | 2.652 | 2.655 | 6,116,453 | -0.01(-0.30%) |
Apr 08, 2003 | 2.689 | 2.690 | 2.656 | 2.663 | 6,105,044 | -0.04(-1.39%) |
Apr 07, 2003 | 2.758 | 2.760 | 2.687 | 2.701 | 5,245,494 | -0.03(-1.21%) |
Apr 04, 2003 | 2.709 | 2.743 | 2.709 | 2.734 | 4,076,172 | +0.03(+0.93%) |
Apr 03, 2003 | 2.746 | 2.769 | 2.706 | 2.709 | 5,051,997 | -0.04(-1.57%) |
Apr 02, 2003 | 2.798 | 2.798 | 2.727 | 2.752 | 6,605,242 | -0.03(-0.98%) |
Apr 01, 2003 | 2.732 | 2.780 | 2.730 | 2.779 | 5,728,141 | +0.05(+1.75%) |
Mar 31, 2003 | 2.689 | 2.746 | 2.685 | 2.732 | 9,091,313 | -0.01(-0.29%) |
Mar 28, 2003 | 2.722 | 2.769 | 2.721 | 2.739 | 4,963,804 | +0.02(+0.67%) |
Mar 27, 2003 | 2.677 | 2.743 | 2.661 | 2.721 | 5,784,742 | +0.04(+1.44%) |
Mar 26, 2003 | 2.675 | 2.706 | 2.665 | 2.683 | 4,683,430 | +0.01(+0.34%) |
Mar 25, 2003 | 2.667 | 2.724 | 2.661 | 2.673 | 9,148,353 | +0.02(+0.90%) |
Mar 24, 2003 | 2.661 | 2.675 | 2.618 | 2.649 | 9,824,059 | +0.01(+0.30%) |
Mar 21, 2003 | 2.695 | 2.697 | 2.631 | 2.641 | 8,191,395 | -0.04(-1.45%) |
Mar 20, 2003 | 2.659 | 2.692 | 2.627 | 2.680 | 9,607,306 | +0.02(+0.81%) |
Mar 19, 2003 | 2.644 | 2.663 | 2.629 | 2.659 | 8,038,704 | +0.02(+0.91%) |
Mar 18, 2003 | 2.608 | 2.644 | 2.564 | 2.635 | 10,152,697 | +0.03(+1.00%) |
Mar 17, 2003 | 2.547 | 2.610 | 2.540 | 2.608 | 11,024,972 | +0.07(+2.88%) |
Mar 14, 2003 | 2.543 | 2.577 | 2.532 | 2.535 | 7,318,682 | -0.03(-1.11%) |
Mar 13, 2003 | 2.587 | 2.592 | 2.550 | 2.564 | 8,896,938 | +0.00(+0.09%) |
Mar 12, 2003 | 2.638 | 2.638 | 2.535 | 2.562 | 9,580,980 | -0.08(-2.89%) |
Mar 11, 2003 | 2.681 | 2.719 | 2.638 | 2.638 | 9,601,163 | -0.03(-1.11%) |
Mar 10, 2003 | 2.695 | 2.706 | 2.662 | 2.668 | 5,299,024 | -0.00(-0.17%) |
Mar 07, 2003 | 2.657 | 2.676 | 2.631 | 2.672 | 4,831,295 | +0.01(+0.56%) |
Mar 06, 2003 | 2.657 | 2.665 | 2.632 | 2.657 | 3,849,328 | -0.01(-0.26%) |
Mar 05, 2003 | 2.621 | 2.667 | 2.616 | 2.664 | 5,034,446 | +0.05(+2.10%) |
Mar 04, 2003 | 2.626 | 2.640 | 2.610 | 2.610 | 4,961,610 | -0.01(-0.56%) |