Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.888 | 2.970 | 2.888 | 2.940 | 16,430,640 | +0.07(+2.28%) |
May 29, 2003 | 2.855 | 2.895 | 2.854 | 2.875 | 15,748,966 | +0.01(+0.22%) |
May 28, 2003 | 2.831 | 2.875 | 2.812 | 2.869 | 12,157,798 | +0.04(+1.34%) |
May 27, 2003 | 2.730 | 2.836 | 2.723 | 2.831 | 15,408,128 | +0.11(+3.97%) |
May 23, 2003 | 2.747 | 2.748 | 2.713 | 2.723 | 9,532,970 | -0.02(-0.77%) |
May 22, 2003 | 2.756 | 2.756 | 2.718 | 2.744 | 17,928,230 | +0.02(+0.75%) |
May 21, 2003 | 2.741 | 2.794 | 2.705 | 2.723 | 14,999,695 | -0.04(-1.31%) |
May 20, 2003 | 2.750 | 2.784 | 2.732 | 2.759 | 10,942,970 | +0.01(+0.52%) |
May 19, 2003 | 2.776 | 2.777 | 2.726 | 2.745 | 13,844,847 | -0.03(-1.12%) |
May 16, 2003 | 2.843 | 2.852 | 2.766 | 2.776 | 17,926,326 | -0.05(-1.89%) |
May 15, 2003 | 2.846 | 2.849 | 2.810 | 2.830 | 9,671,971 | -0.00(-0.13%) |
May 14, 2003 | 2.878 | 2.880 | 2.828 | 2.833 | 8,195,327 | -0.04(-1.46%) |
May 13, 2003 | 2.860 | 2.888 | 2.828 | 2.875 | 16,424,928 | +0.01(+0.51%) |
May 12, 2003 | 2.828 | 2.861 | 2.790 | 2.861 | 16,031,727 | +0.02(+0.78%) |
May 09, 2003 | 2.808 | 2.839 | 2.807 | 2.839 | 9,420,627 | +0.04(+1.27%) |
May 08, 2003 | 2.815 | 2.846 | 2.773 | 2.803 | 11,663,679 | -0.04(-1.39%) |
May 07, 2003 | 2.848 | 2.873 | 2.831 | 2.842 | 11,065,786 | -0.01(-0.20%) |
May 06, 2003 | 2.773 | 2.848 | 2.767 | 2.848 | 12,414,854 | +0.08(+2.81%) |
May 05, 2003 | 2.825 | 2.839 | 2.757 | 2.770 | 9,817,636 | -0.05(-1.66%) |
May 02, 2003 | 2.769 | 2.823 | 2.752 | 2.817 | 9,961,397 | +0.05(+1.76%) |
May 01, 2003 | 2.822 | 2.822 | 2.759 | 2.768 | 14,404,658 | -0.04(-1.53%) |
Apr 30, 2003 | 2.851 | 2.851 | 2.790 | 2.811 | 16,939,040 | -0.04(-1.36%) |
Apr 29, 2003 | 2.835 | 2.923 | 2.820 | 2.850 | 16,214,523 | +0.02(+0.56%) |
Apr 28, 2003 | 2.760 | 2.846 | 2.760 | 2.834 | 13,715,367 | +0.09(+3.35%) |
Apr 25, 2003 | 2.783 | 2.798 | 2.737 | 2.742 | 7,886,859 | -0.04(-1.58%) |
Apr 24, 2003 | 2.807 | 2.814 | 2.741 | 2.787 | 7,843,065 | -0.04(-1.28%) |
Apr 23, 2003 | 2.802 | 2.824 | 2.763 | 2.823 | 7,706,920 | +0.03(+1.13%) |
Apr 22, 2003 | 2.724 | 2.810 | 2.692 | 2.791 | 10,572,619 | +0.07(+2.49%) |
Apr 21, 2003 | 2.752 | 2.752 | 2.694 | 2.724 | 8,504,746 | -0.02(-0.84%) |
Apr 17, 2003 | 2.745 | 2.762 | 2.716 | 2.747 | 11,730,323 | -0.00(-0.10%) |
Apr 16, 2003 | 2.845 | 2.856 | 2.729 | 2.749 | 14,194,253 | -0.07(-2.64%) |
Apr 15, 2003 | 2.781 | 2.857 | 2.770 | 2.824 | 14,877,831 | +0.03(+0.98%) |
Apr 14, 2003 | 2.758 | 2.809 | 2.734 | 2.797 | 8,427,629 | +0.03(+1.25%) |
Apr 11, 2003 | 2.783 | 2.810 | 2.745 | 2.762 | 10,052,795 | -0.00(-0.15%) |
Apr 10, 2003 | 2.720 | 2.770 | 2.713 | 2.766 | 11,247,629 | +0.05(+1.72%) |
Apr 09, 2003 | 2.736 | 2.802 | 2.705 | 2.719 | 20,066,554 | -0.00(-0.17%) |
Apr 08, 2003 | 2.707 | 2.735 | 2.673 | 2.724 | 11,938,824 | +0.02(+0.88%) |
Apr 07, 2003 | 2.768 | 2.770 | 2.693 | 2.700 | 14,854,030 | -0.00(-0.16%) |
Apr 04, 2003 | 2.747 | 2.760 | 2.695 | 2.705 | 9,232,119 | -0.04(-1.28%) |
Apr 03, 2003 | 2.767 | 2.767 | 2.722 | 2.740 | 10,436,475 | -0.01(-0.25%) |
Apr 02, 2003 | 2.715 | 2.761 | 2.710 | 2.747 | 15,607,109 | +0.08(+2.95%) |
Apr 01, 2003 | 2.705 | 2.707 | 2.640 | 2.668 | 18,156,724 | -0.03(-1.21%) |
Mar 31, 2003 | 2.734 | 2.736 | 2.699 | 2.700 | 16,865,732 | -0.09(-3.05%) |
Mar 28, 2003 | 2.740 | 2.802 | 2.731 | 2.786 | 10,887,751 | +0.04(+1.59%) |
Mar 27, 2003 | 2.697 | 2.775 | 2.697 | 2.742 | 11,136,238 | +0.01(+0.29%) |
Mar 26, 2003 | 2.778 | 2.794 | 2.731 | 2.734 | 14,784,530 | -0.04(-1.57%) |
Mar 25, 2003 | 2.749 | 2.784 | 2.721 | 2.778 | 11,933,112 | +0.04(+1.50%) |
Mar 24, 2003 | 2.790 | 2.799 | 2.713 | 2.737 | 19,942,788 | -0.06(-2.23%) |
Mar 21, 2003 | 2.783 | 2.804 | 2.740 | 2.799 | 15,468,108 | +0.02(+0.85%) |
Mar 20, 2003 | 2.638 | 2.783 | 2.627 | 2.776 | 36,657,140 | +0.15(+5.53%) |
Mar 19, 2003 | 2.586 | 2.643 | 2.581 | 2.630 | 22,236,298 | +0.06(+2.23%) |
Mar 18, 2003 | 2.673 | 2.674 | 2.550 | 2.573 | 33,144,994 | -0.14(-5.00%) |
Mar 17, 2003 | 2.613 | 2.718 | 2.606 | 2.708 | 25,056,298 | +0.10(+3.66%) |
Mar 14, 2003 | 2.587 | 2.623 | 2.584 | 2.613 | 22,303,894 | +0.04(+1.53%) |
Mar 13, 2003 | 2.568 | 2.609 | 2.529 | 2.573 | 23,202,638 | +0.04(+1.77%) |
Mar 12, 2003 | 2.492 | 2.531 | 2.481 | 2.529 | 14,121,896 | +0.03(+1.26%) |
Mar 11, 2003 | 2.483 | 2.564 | 2.483 | 2.497 | 16,550,600 | +0.01(+0.59%) |
Mar 10, 2003 | 2.565 | 2.566 | 2.468 | 2.483 | 17,824,456 | -0.10(-3.73%) |
Mar 07, 2003 | 2.448 | 2.584 | 2.429 | 2.579 | 26,206,386 | +0.13(+5.34%) |
Mar 06, 2003 | 2.434 | 2.479 | 2.422 | 2.448 | 12,611,930 | +0.00(+0.06%) |
Mar 05, 2003 | 2.398 | 2.452 | 2.390 | 2.446 | 11,643,686 | +0.05(+2.02%) |
Mar 04, 2003 | 2.455 | 2.463 | 2.398 | 2.398 | 12,140,661 | -0.05(-2.19%) |