Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.415 | 2.463 | 2.408 | 2.451 | 49,598,628 | +0.04(+1.50%) |
May 29, 2003 | 2.443 | 2.454 | 2.396 | 2.414 | 69,576,000 | -0.02(-1.02%) |
May 28, 2003 | 2.459 | 2.495 | 2.435 | 2.439 | 91,495,624 | -0.05(-1.81%) |
May 27, 2003 | 2.384 | 2.492 | 2.377 | 2.484 | 121,692,408 | +0.09(+3.63%) |
May 23, 2003 | 2.394 | 2.411 | 2.381 | 2.397 | 57,400,848 | +0.00(+0.08%) |
May 22, 2003 | 2.341 | 2.396 | 2.330 | 2.395 | 54,719,224 | +0.06(+2.37%) |
May 21, 2003 | 2.348 | 2.362 | 2.323 | 2.340 | 55,788,348 | -0.02(-0.71%) |
May 20, 2003 | 2.333 | 2.368 | 2.309 | 2.357 | 65,814,884 | +0.03(+1.19%) |
May 19, 2003 | 2.373 | 2.382 | 2.326 | 2.329 | 65,900,952 | -0.06(-2.61%) |
May 16, 2003 | 2.362 | 2.411 | 2.358 | 2.391 | 95,943,224 | +0.03(+1.13%) |
May 15, 2003 | 2.354 | 2.386 | 2.334 | 2.365 | 75,954,448 | +0.01(+0.46%) |
May 14, 2003 | 2.359 | 2.373 | 2.326 | 2.354 | 61,431,580 | +0.00(+0.15%) |
May 13, 2003 | 2.279 | 2.361 | 2.276 | 2.350 | 117,734,264 | +0.07(+2.89%) |
May 12, 2003 | 2.250 | 2.299 | 2.249 | 2.284 | 53,250,864 | +0.00(+0.07%) |
May 09, 2003 | 2.262 | 2.287 | 2.243 | 2.282 | 44,632,772 | +0.03(+1.50%) |
May 08, 2003 | 2.256 | 2.272 | 2.245 | 2.249 | 44,179,384 | -0.02(-1.07%) |
May 07, 2003 | 2.285 | 2.293 | 2.266 | 2.273 | 46,913,896 | -0.03(-1.11%) |
May 06, 2003 | 2.270 | 2.309 | 2.268 | 2.299 | 69,388,304 | +0.03(+1.43%) |
May 05, 2003 | 2.288 | 2.305 | 2.266 | 2.266 | 54,991,948 | -0.03(-1.30%) |
May 02, 2003 | 2.224 | 2.300 | 2.224 | 2.296 | 72,000,456 | +0.06(+2.74%) |
May 01, 2003 | 2.227 | 2.247 | 2.221 | 2.235 | 53,499,740 | -0.01(-0.23%) |
Apr 30, 2003 | 2.223 | 2.256 | 2.218 | 2.240 | 59,658,348 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.216 | 2.235 | 58,452,344 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.266 | 2.231 | 2.257 | 63,695,300 | +0.00(+0.15%) |
Apr 25, 2003 | 2.242 | 2.267 | 2.238 | 2.253 | 80,967,192 | -0.03(-1.24%) |
Apr 24, 2003 | 2.266 | 2.284 | 2.256 | 2.282 | 64,747,832 | +0.01(+0.34%) |
Apr 23, 2003 | 2.255 | 2.285 | 2.231 | 2.274 | 186,776,224 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.165 | 2.128 | 2.151 | 126,899,072 | -0.04(-1.69%) |
Apr 21, 2003 | 2.178 | 2.218 | 2.170 | 2.188 | 61,967,696 | +0.01(+0.61%) |
Apr 17, 2003 | 2.127 | 2.180 | 2.123 | 2.175 | 77,269,336 | +0.04(+2.02%) |
Apr 16, 2003 | 2.145 | 2.152 | 2.112 | 2.131 | 61,425,356 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.131 | 2.101 | 2.126 | 61,618,236 | +0.01(+0.49%) |
Apr 14, 2003 | 2.093 | 2.118 | 2.086 | 2.115 | 78,693,104 | -0.01(-0.62%) |
Apr 11, 2003 | 2.141 | 2.155 | 2.108 | 2.129 | 47,092,256 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.098 | 2.138 | 62,651,064 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.152 | 2.085 | 2.096 | 97,238,408 | -0.06(-2.60%) |
Apr 08, 2003 | 2.154 | 2.160 | 2.136 | 2.152 | 56,393,944 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.204 | 2.148 | 2.149 | 69,947,240 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.139 | 60,049,288 | -0.01(-0.48%) |
Apr 03, 2003 | 2.157 | 2.172 | 2.136 | 2.149 | 69,495,112 | +0.01(+0.37%) |
Apr 02, 2003 | 2.116 | 2.145 | 2.110 | 2.141 | 74,631,264 | +0.07(+3.14%) |
Apr 01, 2003 | 2.074 | 2.095 | 2.062 | 2.076 | 83,478,752 | +0.02(+0.95%) |
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.057 | 143,696,688 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.169 | 2.141 | 2.153 | 47,640,412 | -0.01(-0.55%) |
Mar 27, 2003 | 2.160 | 2.176 | 2.147 | 2.164 | 85,425,784 | -0.01(-0.36%) |
Mar 26, 2003 | 2.136 | 2.180 | 2.129 | 2.172 | 99,427,440 | +0.03(+1.58%) |
Mar 25, 2003 | 2.112 | 2.161 | 2.111 | 2.138 | 68,150,592 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.146 | 2.099 | 2.111 | 79,626,392 | -0.05(-2.49%) |
Mar 21, 2003 | 2.163 | 2.169 | 2.130 | 2.165 | 77,391,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.100 | 2.149 | 76,085,408 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.090 | 2.118 | 76,264,368 | -0.01(-0.24%) |
Mar 18, 2003 | 2.098 | 2.125 | 2.077 | 2.123 | 83,209,808 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.011 | 2.097 | 104,281,120 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.992 | 2.023 | 78,920,784 | +0.02(+1.21%) |
Mar 13, 2003 | 1.925 | 2.003 | 1.913 | 1.999 | 109,484,072 | +0.09(+4.87%) |
Mar 12, 2003 | 1.897 | 1.907 | 1.853 | 1.906 | 60,976,324 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.926 | 1.896 | 1.901 | 38,041,516 | -0.01(-0.74%) |
Mar 10, 2003 | 1.911 | 1.924 | 1.907 | 1.916 | 42,469,408 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 53,983,852 | +0.03(+1.32%) |
Mar 06, 2003 | 1.893 | 1.904 | 1.887 | 1.901 | 31,905,720 | -0.00(-0.01%) |
Mar 05, 2003 | 1.878 | 1.907 | 1.876 | 1.901 | 42,928,792 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,058,744 | +0.01(+0.68%) |