Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.633 | 2.641 | 2.618 | 2.639 | 46,452 | +0.02(+0.61%) |
May 29, 2003 | 2.631 | 2.631 | 2.610 | 2.623 | 79,084 | -0.02(-0.79%) |
May 28, 2003 | 2.633 | 2.680 | 2.631 | 2.644 | 17,275 | -0.03(-0.98%) |
May 27, 2003 | 2.657 | 2.670 | 2.657 | 2.670 | 12,284 | +0.01(+0.50%) |
May 23, 2003 | 2.605 | 2.663 | 2.605 | 2.657 | 24,569 | -0.01(-0.50%) |
May 22, 2003 | 2.647 | 2.670 | 2.647 | 2.670 | 14,588 | +0.03(+0.95%) |
May 21, 2003 | 2.618 | 2.645 | 2.615 | 2.645 | 35,703 | +0.03(+1.13%) |
May 20, 2003 | 2.683 | 2.683 | 2.615 | 2.615 | 18,043 | -0.08(-3.14%) |
May 19, 2003 | 2.735 | 2.735 | 2.700 | 2.700 | 1,919 | -0.02(-0.81%) |
May 16, 2003 | 2.670 | 2.738 | 2.670 | 2.722 | 13,820 | +0.04(+1.46%) |
May 15, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 1,919 | -0.04(-1.53%) |
May 14, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 0 | +0.00(+0.00%) |
May 13, 2003 | 2.766 | 2.766 | 2.636 | 2.725 | 29,560 | -0.03(-0.95%) |
May 12, 2003 | 2.782 | 2.782 | 2.712 | 2.751 | 7,294 | -0.01(-0.38%) |
May 09, 2003 | 2.766 | 2.774 | 2.759 | 2.761 | 20,730 | -0.01(-0.29%) |
May 08, 2003 | 2.813 | 2.891 | 2.735 | 2.769 | 41,077 | +0.14(+5.47%) |
May 07, 2003 | 2.540 | 2.660 | 2.540 | 2.626 | 136,285 | +0.09(+3.38%) |
May 06, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 1,535 | +0.00(+0.00%) |
May 05, 2003 | 2.568 | 2.568 | 2.540 | 2.540 | 1,151 | -0.01(-0.51%) |
May 02, 2003 | 2.540 | 2.553 | 2.527 | 2.553 | 28,792 | +0.01(+0.51%) |
May 01, 2003 | 2.553 | 2.553 | 2.540 | 2.540 | 18,043 | +0.00(+0.00%) |
Apr 30, 2003 | 2.542 | 2.563 | 2.540 | 2.540 | 13,820 | -0.02(-0.91%) |
Apr 29, 2003 | 2.568 | 2.568 | 2.542 | 2.563 | 4,606 | +0.02(+0.92%) |
Apr 28, 2003 | 2.587 | 2.587 | 2.540 | 2.540 | 4,222 | -0.05(-1.81%) |
Apr 25, 2003 | 2.563 | 2.587 | 2.563 | 2.587 | 6,142 | +0.01(+0.20%) |
Apr 24, 2003 | 2.553 | 2.581 | 2.540 | 2.581 | 16,507 | +0.03(+1.02%) |
Apr 23, 2003 | 2.555 | 2.555 | 2.555 | 2.555 | 4,990 | +0.01(+0.51%) |
Apr 22, 2003 | 2.545 | 2.579 | 2.540 | 2.542 | 14,588 | -0.01(-0.31%) |
Apr 21, 2003 | 2.592 | 2.592 | 2.545 | 2.550 | 15,356 | -0.03(-1.11%) |
Apr 17, 2003 | 2.584 | 2.605 | 2.579 | 2.579 | 9,597 | -0.01(-0.20%) |
Apr 16, 2003 | 2.584 | 2.584 | 2.579 | 2.584 | 4,222 | +0.00(+0.00%) |
Apr 15, 2003 | 2.592 | 2.602 | 2.540 | 2.584 | 38,390 | -0.00(-0.06%) |
Apr 14, 2003 | 2.581 | 2.600 | 2.566 | 2.586 | 4,222 | +0.03(+1.29%) |
Apr 11, 2003 | 2.584 | 2.584 | 2.553 | 2.553 | 12,668 | -0.01(-0.51%) |
Apr 10, 2003 | 2.592 | 2.592 | 2.545 | 2.566 | 4,606 | +0.03(+1.03%) |
Apr 09, 2003 | 2.527 | 2.540 | 2.506 | 2.540 | 13,820 | +0.01(+0.52%) |
Apr 08, 2003 | 2.527 | 2.527 | 2.527 | 2.527 | 383 | -0.01(-0.51%) |
Apr 07, 2003 | 2.529 | 2.553 | 2.488 | 2.540 | 12,668 | +0.05(+1.88%) |
Apr 04, 2003 | 2.527 | 2.527 | 2.493 | 2.493 | 14,588 | -0.01(-0.52%) |
Apr 03, 2003 | 2.529 | 2.529 | 2.436 | 2.506 | 23,418 | -0.02(-0.93%) |
Apr 02, 2003 | 2.488 | 2.579 | 2.412 | 2.529 | 115,171 | +0.04(+1.78%) |
Apr 01, 2003 | 2.477 | 2.485 | 2.477 | 2.485 | 7,294 | +0.00(+0.00%) |
Mar 31, 2003 | 2.480 | 2.516 | 2.480 | 2.485 | 614,246 | +0.01(+0.21%) |
Mar 28, 2003 | 2.480 | 2.493 | 2.480 | 2.480 | 8,829 | -0.02(-0.73%) |
Mar 27, 2003 | 2.498 | 2.498 | 2.498 | 2.498 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.498 | 2.498 | 2.485 | 2.498 | 7,870,027 | +0.00(+0.00%) |
Mar 25, 2003 | 2.498 | 2.498 | 2.498 | 2.498 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.475 | 2.498 | 2.475 | 2.498 | 15,356 | +0.02(+0.95%) |
Mar 21, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 3,839 | +0.00(+0.00%) |
Mar 20, 2003 | 2.480 | 2.495 | 2.425 | 2.475 | 14,204 | -0.01(-0.21%) |
Mar 19, 2003 | 2.480 | 2.480 | 2.480 | 2.480 | 5,374 | +0.00(+0.00%) |
Mar 18, 2003 | 2.501 | 2.501 | 2.480 | 2.480 | 1,881,128 | -0.01(-0.52%) |
Mar 17, 2003 | 2.477 | 2.493 | 2.477 | 2.493 | 11,133 | +0.01(+0.53%) |
Mar 14, 2003 | 2.454 | 2.529 | 2.454 | 2.480 | 53,362 | +0.03(+1.06%) |
Mar 13, 2003 | 2.454 | 2.454 | 2.454 | 2.454 | 2,687 | -0.02(-0.74%) |
Mar 12, 2003 | 2.451 | 2.475 | 2.425 | 2.472 | 16,857 | +0.00(+0.11%) |
Mar 11, 2003 | 2.449 | 2.469 | 2.446 | 2.469 | 19,579 | +0.01(+0.42%) |
Mar 10, 2003 | 2.446 | 2.467 | 2.446 | 2.459 | 12,284 | +0.02(+0.64%) |
Mar 07, 2003 | 2.459 | 2.459 | 2.443 | 2.443 | 4,990 | -0.01(-0.32%) |
Mar 06, 2003 | 2.521 | 2.521 | 2.451 | 2.451 | 9,213 | -0.05(-1.99%) |
Mar 05, 2003 | 2.524 | 2.524 | 2.501 | 2.501 | 6,526 | -0.01(-0.51%) |
Mar 04, 2003 | 2.449 | 2.527 | 2.446 | 2.514 | 42,613 | +0.07(+2.77%) |