Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.874 | 2.882 | 2.855 | 2.867 | 797,575 | +0.00(+0.06%) |
May 29, 2003 | 2.891 | 2.891 | 2.861 | 2.865 | 558,080 | -0.01(-0.38%) |
May 28, 2003 | 2.895 | 2.900 | 2.873 | 2.876 | 748,789 | -0.00(-0.03%) |
May 27, 2003 | 2.852 | 2.911 | 2.846 | 2.877 | 1,234,430 | +0.04(+1.30%) |
May 23, 2003 | 2.841 | 2.849 | 2.832 | 2.840 | 818,272 | +0.00(+0.13%) |
May 22, 2003 | 2.855 | 2.871 | 2.836 | 2.836 | 708,873 | -0.00(-0.16%) |
May 21, 2003 | 2.845 | 2.859 | 2.814 | 2.841 | 1,127,988 | -0.00(-0.13%) |
May 20, 2003 | 2.850 | 2.872 | 2.818 | 2.845 | 1,411,833 | -0.02(-0.69%) |
May 19, 2003 | 2.855 | 2.877 | 2.841 | 2.864 | 747,311 | +0.00(+0.03%) |
May 16, 2003 | 2.850 | 2.864 | 2.823 | 2.864 | 1,012,676 | +0.01(+0.47%) |
May 15, 2003 | 2.841 | 2.879 | 2.837 | 2.850 | 1,248,475 | +0.01(+0.48%) |
May 14, 2003 | 2.842 | 2.846 | 2.824 | 2.836 | 1,040,765 | -0.01(-0.22%) |
May 13, 2003 | 2.852 | 2.864 | 2.834 | 2.843 | 829,360 | +0.00(+0.06%) |
May 12, 2003 | 2.862 | 2.872 | 2.834 | 2.841 | 912,148 | -0.02(-0.72%) |
May 09, 2003 | 2.859 | 2.862 | 2.821 | 2.862 | 726,614 | +0.02(+0.54%) |
May 08, 2003 | 2.791 | 2.859 | 2.791 | 2.846 | 1,697,157 | +0.00(+0.06%) |
May 07, 2003 | 2.818 | 2.864 | 2.769 | 2.845 | 1,838,340 | -0.03(-0.88%) |
May 06, 2003 | 2.931 | 2.940 | 2.824 | 2.870 | 1,472,446 | -0.06(-2.09%) |
May 05, 2003 | 2.918 | 2.967 | 2.877 | 2.931 | 2,121,446 | +0.09(+3.17%) |
May 02, 2003 | 2.841 | 2.865 | 2.826 | 2.841 | 654,174 | +0.00(+0.16%) |
May 01, 2003 | 2.845 | 2.845 | 2.818 | 2.836 | 771,704 | -0.00(-0.06%) |
Apr 30, 2003 | 2.850 | 2.874 | 2.828 | 2.838 | 1,290,608 | -0.00(-0.10%) |
Apr 29, 2003 | 2.841 | 2.873 | 2.827 | 2.841 | 628,303 | +0.01(+0.35%) |
Apr 28, 2003 | 2.805 | 2.863 | 2.800 | 2.831 | 991,240 | +0.04(+1.32%) |
Apr 25, 2003 | 2.802 | 2.809 | 2.773 | 2.794 | 355,545 | +0.00(+0.10%) |
Apr 24, 2003 | 2.786 | 2.805 | 2.777 | 2.791 | 488,598 | +0.00(+0.00%) |
Apr 23, 2003 | 2.796 | 2.801 | 2.769 | 2.791 | 954,281 | -0.00(-0.06%) |
Apr 22, 2003 | 2.749 | 2.803 | 2.737 | 2.793 | 932,106 | +0.04(+1.61%) |
Apr 21, 2003 | 2.759 | 2.772 | 2.741 | 2.749 | 635,694 | +0.01(+0.30%) |
Apr 17, 2003 | 2.732 | 2.764 | 2.718 | 2.741 | 864,840 | +0.02(+0.83%) |
Apr 16, 2003 | 2.735 | 2.751 | 2.704 | 2.718 | 651,217 | -0.01(-0.20%) |
Apr 15, 2003 | 2.742 | 2.756 | 2.724 | 2.724 | 634,955 | -0.02(-0.59%) |
Apr 14, 2003 | 2.701 | 2.752 | 2.701 | 2.740 | 640,869 | +0.03(+0.96%) |
Apr 11, 2003 | 2.728 | 2.751 | 2.703 | 2.714 | 754,702 | +0.00(+0.13%) |
Apr 10, 2003 | 2.743 | 2.751 | 2.692 | 2.710 | 790,922 | -0.03(-1.15%) |
Apr 09, 2003 | 2.751 | 2.787 | 2.727 | 2.742 | 839,708 | -0.01(-0.33%) |
Apr 08, 2003 | 2.760 | 2.760 | 2.719 | 2.751 | 895,147 | -0.01(-0.29%) |
Apr 07, 2003 | 2.785 | 2.838 | 2.758 | 2.759 | 787,965 | -0.00(-0.13%) |
Apr 04, 2003 | 2.752 | 2.791 | 2.752 | 2.763 | 448,682 | +0.02(+0.72%) |
Apr 03, 2003 | 2.805 | 2.805 | 2.735 | 2.743 | 583,952 | -0.05(-1.87%) |
Apr 02, 2003 | 2.749 | 2.809 | 2.749 | 2.795 | 736,223 | +0.06(+2.34%) |
Apr 01, 2003 | 2.746 | 2.773 | 2.713 | 2.731 | 714,047 | -0.01(-0.26%) |
Mar 31, 2003 | 2.661 | 2.784 | 2.631 | 2.738 | 1,011,937 | +0.07(+2.64%) |
Mar 28, 2003 | 2.657 | 2.671 | 2.631 | 2.668 | 374,025 | +0.01(+0.20%) |
Mar 27, 2003 | 2.642 | 2.689 | 2.620 | 2.662 | 391,765 | +0.01(+0.44%) |
Mar 26, 2003 | 2.652 | 2.674 | 2.636 | 2.651 | 633,477 | -0.00(-0.17%) |
Mar 25, 2003 | 2.661 | 2.664 | 2.635 | 2.655 | 563,255 | -0.02(-0.61%) |
Mar 24, 2003 | 2.712 | 2.712 | 2.646 | 2.671 | 468,640 | -0.05(-1.82%) |
Mar 21, 2003 | 2.684 | 2.733 | 2.666 | 2.721 | 651,217 | +0.06(+2.24%) |
Mar 20, 2003 | 2.661 | 2.687 | 2.652 | 2.662 | 615,737 | -0.01(-0.37%) |
Mar 19, 2003 | 2.659 | 2.685 | 2.630 | 2.671 | 691,133 | +0.03(+0.99%) |
Mar 18, 2003 | 2.646 | 2.646 | 2.597 | 2.645 | 935,801 | +0.00(+0.14%) |
Mar 17, 2003 | 2.584 | 2.692 | 2.584 | 2.642 | 1,473,925 | +0.05(+1.88%) |
Mar 14, 2003 | 2.594 | 2.603 | 2.575 | 2.593 | 935,801 | +0.01(+0.38%) |
Mar 13, 2003 | 2.579 | 2.598 | 2.568 | 2.583 | 807,184 | +0.03(+1.13%) |
Mar 12, 2003 | 2.560 | 2.582 | 2.538 | 2.554 | 718,483 | -0.01(-0.56%) |
Mar 11, 2003 | 2.564 | 2.607 | 2.564 | 2.569 | 341,501 | +0.01(+0.53%) |
Mar 10, 2003 | 2.590 | 2.594 | 2.554 | 2.555 | 420,593 | -0.04(-1.70%) |
Mar 07, 2003 | 2.565 | 2.607 | 2.546 | 2.599 | 572,125 | +0.03(+1.09%) |
Mar 06, 2003 | 2.595 | 2.602 | 2.550 | 2.571 | 573,603 | -0.03(-1.18%) |
Mar 05, 2003 | 2.597 | 2.628 | 2.584 | 2.602 | 508,555 | -0.01(-0.28%) |
Mar 04, 2003 | 2.671 | 2.671 | 2.597 | 2.609 | 649,000 | -0.06(-2.33%) |