Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.958 | 3.046 | 2.958 | 2.987 | 443,577 | +0.03(+0.96%) |
May 29, 2003 | 2.945 | 2.961 | 2.930 | 2.958 | 445,514 | +0.01(+0.26%) |
May 28, 2003 | 2.923 | 2.968 | 2.923 | 2.950 | 172,394 | +0.03(+1.15%) |
May 27, 2003 | 2.904 | 2.930 | 2.894 | 2.917 | 317,671 | +0.01(+0.44%) |
May 23, 2003 | 2.865 | 2.922 | 2.865 | 2.904 | 253,749 | +0.02(+0.70%) |
May 22, 2003 | 2.933 | 2.940 | 2.881 | 2.884 | 127,843 | -0.05(-1.86%) |
May 21, 2003 | 2.943 | 2.943 | 2.878 | 2.939 | 139,465 | -0.00(-0.12%) |
May 20, 2003 | 2.993 | 2.993 | 2.942 | 2.942 | 46,488 | -0.05(-1.66%) |
May 19, 2003 | 3.038 | 3.052 | 2.992 | 2.992 | 187,891 | -0.04(-1.16%) |
May 16, 2003 | 3.067 | 3.077 | 3.027 | 3.027 | 197,576 | -0.05(-1.71%) |
May 15, 2003 | 3.030 | 3.098 | 3.012 | 3.079 | 259,560 | +0.06(+2.02%) |
May 14, 2003 | 3.113 | 3.149 | 3.019 | 3.019 | 290,553 | -0.08(-2.63%) |
May 13, 2003 | 3.001 | 3.159 | 3.001 | 3.100 | 352,537 | +0.11(+3.75%) |
May 12, 2003 | 2.929 | 3.023 | 2.929 | 2.988 | 154,961 | +0.06(+2.17%) |
May 09, 2003 | 2.830 | 2.925 | 2.830 | 2.925 | 153,024 | +0.10(+3.45%) |
May 08, 2003 | 2.821 | 2.832 | 2.821 | 2.827 | 65,858 | -0.00(-0.04%) |
May 07, 2003 | 2.829 | 2.830 | 2.821 | 2.828 | 135,591 | -0.00(-0.04%) |
May 06, 2003 | 2.811 | 2.852 | 2.811 | 2.829 | 230,505 | +0.03(+1.11%) |
May 05, 2003 | 2.759 | 2.798 | 2.759 | 2.798 | 288,616 | +0.03(+1.12%) |
May 02, 2003 | 2.723 | 2.775 | 2.723 | 2.767 | 156,898 | +0.04(+1.63%) |
May 01, 2003 | 2.723 | 2.784 | 2.666 | 2.723 | 428,081 | +0.01(+0.46%) |
Apr 30, 2003 | 2.660 | 2.710 | 2.659 | 2.710 | 178,205 | +0.05(+1.84%) |
Apr 29, 2003 | 2.662 | 2.664 | 2.654 | 2.661 | 195,639 | +0.00(+0.00%) |
Apr 28, 2003 | 2.654 | 2.671 | 2.654 | 2.661 | 337,041 | +0.02(+0.86%) |
Apr 25, 2003 | 2.670 | 2.670 | 2.633 | 2.639 | 162,709 | -0.03(-1.14%) |
Apr 24, 2003 | 2.679 | 2.710 | 2.654 | 2.669 | 153,024 | -0.02(-0.58%) |
Apr 23, 2003 | 2.635 | 2.705 | 2.633 | 2.685 | 182,079 | +0.06(+2.36%) |
Apr 22, 2003 | 2.607 | 2.623 | 2.594 | 2.623 | 193,702 | +0.03(+1.09%) |
Apr 21, 2003 | 2.589 | 2.610 | 2.581 | 2.594 | 189,828 | +0.02(+0.70%) |
Apr 17, 2003 | 2.532 | 2.579 | 2.532 | 2.576 | 174,331 | +0.06(+2.25%) |
Apr 16, 2003 | 2.557 | 2.564 | 2.519 | 2.519 | 151,087 | -0.04(-1.71%) |
Apr 15, 2003 | 2.555 | 2.563 | 2.514 | 2.563 | 160,772 | +0.01(+0.51%) |
Apr 14, 2003 | 2.553 | 2.567 | 2.530 | 2.550 | 207,261 | +0.01(+0.41%) |
Apr 11, 2003 | 2.555 | 2.568 | 2.499 | 2.540 | 257,623 | +0.01(+0.22%) |
Apr 10, 2003 | 2.602 | 2.605 | 2.510 | 2.534 | 307,986 | -0.06(-2.23%) |
Apr 09, 2003 | 2.524 | 2.644 | 2.524 | 2.592 | 447,451 | +0.08(+2.99%) |
Apr 08, 2003 | 2.504 | 2.537 | 2.432 | 2.517 | 728,319 | +0.00(+0.12%) |
Apr 07, 2003 | 2.674 | 2.723 | 2.486 | 2.514 | 1,960,265 | -0.16(-5.82%) |
Apr 04, 2003 | 2.659 | 2.687 | 2.641 | 2.669 | 385,467 | +0.05(+1.87%) |
Apr 03, 2003 | 2.563 | 2.620 | 2.563 | 2.620 | 261,497 | +0.07(+2.73%) |
Apr 02, 2003 | 2.501 | 2.586 | 2.497 | 2.550 | 356,411 | +0.07(+2.87%) |
Apr 01, 2003 | 2.388 | 2.483 | 2.388 | 2.479 | 408,711 | +0.10(+4.39%) |
Mar 31, 2003 | 2.300 | 2.375 | 2.277 | 2.375 | 366,096 | +0.07(+2.84%) |
Mar 28, 2003 | 2.286 | 2.315 | 2.284 | 2.309 | 87,165 | +0.02(+0.77%) |
Mar 27, 2003 | 2.272 | 2.303 | 2.272 | 2.292 | 116,221 | +0.02(+0.89%) |
Mar 26, 2003 | 2.339 | 2.339 | 2.272 | 2.272 | 156,898 | -0.08(-3.21%) |
Mar 25, 2003 | 2.355 | 2.356 | 2.325 | 2.347 | 160,772 | +0.01(+0.35%) |
Mar 24, 2003 | 2.369 | 2.369 | 2.287 | 2.339 | 197,576 | -0.04(-1.48%) |
Mar 21, 2003 | 2.369 | 2.375 | 2.285 | 2.374 | 368,034 | +0.01(+0.33%) |
Mar 20, 2003 | 2.343 | 2.372 | 2.338 | 2.366 | 94,914 | +0.02(+0.84%) |
Mar 19, 2003 | 2.319 | 2.346 | 2.306 | 2.346 | 174,331 | +0.04(+1.56%) |
Mar 18, 2003 | 2.228 | 2.310 | 2.228 | 2.310 | 46,488 | +0.07(+3.11%) |
Mar 17, 2003 | 2.207 | 2.274 | 2.140 | 2.241 | 216,946 | +0.04(+1.97%) |
Mar 14, 2003 | 2.219 | 2.232 | 2.189 | 2.197 | 63,921 | -0.01(-0.33%) |
Mar 13, 2003 | 2.207 | 2.220 | 2.181 | 2.204 | 201,450 | +0.01(+0.47%) |
Mar 12, 2003 | 2.185 | 2.217 | 2.171 | 2.194 | 226,631 | +0.02(+1.00%) |
Mar 11, 2003 | 2.173 | 2.183 | 2.169 | 2.172 | 166,583 | +0.01(+0.45%) |
Mar 10, 2003 | 2.153 | 2.189 | 2.148 | 2.163 | 141,402 | -0.00(-0.14%) |
Mar 07, 2003 | 2.207 | 2.207 | 2.145 | 2.166 | 151,087 | -0.04(-1.85%) |
Mar 06, 2003 | 2.220 | 2.220 | 2.203 | 2.206 | 58,110 | -0.02(-0.77%) |
Mar 05, 2003 | 2.189 | 2.235 | 2.182 | 2.224 | 156,898 | +0.04(+1.60%) |
Mar 04, 2003 | 2.261 | 2.262 | 2.181 | 2.188 | 278,931 | -0.08(-3.48%) |