Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.890 | 2.972 | 2.890 | 2.942 | 16,420,735 | +0.07(+2.28%) |
May 29, 2003 | 2.857 | 2.897 | 2.856 | 2.877 | 15,739,471 | +0.01(+0.22%) |
May 28, 2003 | 2.833 | 2.877 | 2.814 | 2.870 | 12,150,468 | +0.04(+1.34%) |
May 27, 2003 | 2.732 | 2.838 | 2.725 | 2.832 | 15,398,840 | +0.11(+3.97%) |
May 23, 2003 | 2.748 | 2.750 | 2.714 | 2.724 | 9,527,223 | -0.02(-0.77%) |
May 22, 2003 | 2.757 | 2.758 | 2.720 | 2.745 | 17,917,422 | +0.02(+0.75%) |
May 21, 2003 | 2.743 | 2.796 | 2.706 | 2.725 | 14,990,652 | -0.04(-1.31%) |
May 20, 2003 | 2.752 | 2.786 | 2.734 | 2.761 | 10,936,373 | +0.01(+0.52%) |
May 19, 2003 | 2.778 | 2.778 | 2.727 | 2.747 | 13,836,501 | -0.03(-1.12%) |
May 16, 2003 | 2.845 | 2.853 | 2.767 | 2.778 | 17,915,518 | -0.05(-1.89%) |
May 15, 2003 | 2.848 | 2.851 | 2.811 | 2.831 | 9,666,140 | -0.00(-0.13%) |
May 14, 2003 | 2.880 | 2.881 | 2.830 | 2.835 | 8,190,386 | -0.04(-1.46%) |
May 13, 2003 | 2.862 | 2.890 | 2.830 | 2.877 | 16,415,026 | +0.01(+0.51%) |
May 12, 2003 | 2.830 | 2.862 | 2.792 | 2.862 | 16,022,062 | +0.02(+0.78%) |
May 09, 2003 | 2.810 | 2.840 | 2.809 | 2.840 | 9,414,948 | +0.04(+1.27%) |
May 08, 2003 | 2.817 | 2.848 | 2.775 | 2.805 | 11,656,648 | -0.04(-1.39%) |
May 07, 2003 | 2.849 | 2.875 | 2.833 | 2.844 | 11,059,115 | -0.01(-0.20%) |
May 06, 2003 | 2.775 | 2.850 | 2.768 | 2.850 | 12,407,369 | +0.08(+2.81%) |
May 05, 2003 | 2.827 | 2.840 | 2.759 | 2.772 | 9,811,717 | -0.05(-1.66%) |
May 02, 2003 | 2.771 | 2.825 | 2.754 | 2.819 | 9,955,392 | +0.05(+1.76%) |
May 01, 2003 | 2.823 | 2.823 | 2.760 | 2.770 | 14,395,974 | -0.04(-1.53%) |
Apr 30, 2003 | 2.852 | 2.852 | 2.791 | 2.813 | 16,928,828 | -0.04(-1.36%) |
Apr 29, 2003 | 2.837 | 2.925 | 2.821 | 2.852 | 16,204,748 | +0.02(+0.56%) |
Apr 28, 2003 | 2.761 | 2.848 | 2.761 | 2.836 | 13,707,099 | +0.09(+3.35%) |
Apr 25, 2003 | 2.785 | 2.799 | 2.738 | 2.744 | 7,882,105 | -0.04(-1.58%) |
Apr 24, 2003 | 2.809 | 2.816 | 2.743 | 2.788 | 7,838,336 | -0.04(-1.28%) |
Apr 23, 2003 | 2.804 | 2.826 | 2.765 | 2.825 | 7,702,274 | +0.03(+1.13%) |
Apr 22, 2003 | 2.725 | 2.811 | 2.693 | 2.793 | 10,566,245 | +0.07(+2.49%) |
Apr 21, 2003 | 2.754 | 2.754 | 2.696 | 2.725 | 8,499,619 | -0.02(-0.84%) |
Apr 17, 2003 | 2.747 | 2.764 | 2.717 | 2.748 | 11,723,251 | -0.00(-0.10%) |
Apr 16, 2003 | 2.847 | 2.858 | 2.731 | 2.751 | 14,185,696 | -0.07(-2.64%) |
Apr 15, 2003 | 2.782 | 2.859 | 2.772 | 2.826 | 14,868,862 | +0.03(+0.98%) |
Apr 14, 2003 | 2.760 | 2.810 | 2.735 | 2.798 | 8,422,549 | +0.03(+1.26%) |
Apr 11, 2003 | 2.785 | 2.811 | 2.746 | 2.764 | 10,046,734 | -0.00(-0.15%) |
Apr 10, 2003 | 2.722 | 2.771 | 2.715 | 2.768 | 11,240,848 | +0.05(+1.72%) |
Apr 09, 2003 | 2.738 | 2.804 | 2.706 | 2.721 | 20,054,458 | -0.00(-0.17%) |
Apr 08, 2003 | 2.709 | 2.736 | 2.675 | 2.726 | 11,931,627 | +0.02(+0.88%) |
Apr 07, 2003 | 2.769 | 2.771 | 2.695 | 2.702 | 14,845,075 | -0.00(-0.16%) |
Apr 04, 2003 | 2.748 | 2.762 | 2.697 | 2.706 | 9,226,554 | -0.04(-1.28%) |
Apr 03, 2003 | 2.769 | 2.769 | 2.724 | 2.741 | 10,430,183 | -0.01(-0.25%) |
Apr 02, 2003 | 2.717 | 2.763 | 2.712 | 2.748 | 15,597,700 | +0.08(+2.95%) |
Apr 01, 2003 | 2.706 | 2.708 | 2.641 | 2.670 | 18,145,778 | -0.03(-1.21%) |
Mar 31, 2003 | 2.735 | 2.738 | 2.701 | 2.702 | 16,855,564 | -0.09(-3.05%) |
Mar 28, 2003 | 2.742 | 2.804 | 2.733 | 2.787 | 10,881,187 | +0.04(+1.59%) |
Mar 27, 2003 | 2.698 | 2.776 | 2.698 | 2.744 | 11,129,525 | +0.01(+0.29%) |
Mar 26, 2003 | 2.779 | 2.796 | 2.733 | 2.736 | 14,775,617 | -0.04(-1.57%) |
Mar 25, 2003 | 2.751 | 2.786 | 2.723 | 2.779 | 11,925,918 | +0.04(+1.50%) |
Mar 24, 2003 | 2.791 | 2.801 | 2.714 | 2.738 | 19,930,764 | -0.06(-2.23%) |
Mar 21, 2003 | 2.785 | 2.806 | 2.742 | 2.801 | 15,458,783 | +0.02(+0.85%) |
Mar 20, 2003 | 2.640 | 2.785 | 2.629 | 2.777 | 36,635,040 | +0.15(+5.53%) |
Mar 19, 2003 | 2.588 | 2.645 | 2.583 | 2.632 | 22,222,892 | +0.06(+2.22%) |
Mar 18, 2003 | 2.675 | 2.676 | 2.551 | 2.574 | 33,125,012 | -0.14(-5.00%) |
Mar 17, 2003 | 2.614 | 2.719 | 2.608 | 2.710 | 25,041,192 | +0.10(+3.66%) |
Mar 14, 2003 | 2.588 | 2.625 | 2.585 | 2.614 | 22,290,448 | +0.04(+1.53%) |
Mar 13, 2003 | 2.570 | 2.611 | 2.530 | 2.575 | 23,188,650 | +0.04(+1.77%) |
Mar 12, 2003 | 2.493 | 2.533 | 2.483 | 2.530 | 14,113,383 | +0.03(+1.26%) |
Mar 11, 2003 | 2.485 | 2.565 | 2.485 | 2.499 | 16,540,622 | +0.01(+0.59%) |
Mar 10, 2003 | 2.567 | 2.568 | 2.470 | 2.484 | 17,813,710 | -0.10(-3.73%) |
Mar 07, 2003 | 2.449 | 2.585 | 2.430 | 2.580 | 26,190,586 | +0.13(+5.34%) |
Mar 06, 2003 | 2.436 | 2.480 | 2.423 | 2.449 | 12,604,327 | +0.00(+0.06%) |
Mar 05, 2003 | 2.399 | 2.453 | 2.392 | 2.448 | 11,636,666 | +0.05(+2.01%) |
Mar 04, 2003 | 2.457 | 2.465 | 2.399 | 2.399 | 12,133,342 | -0.05(-2.19%) |