Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.415 | 2.462 | 2.407 | 2.450 | 49,614,656 | +0.04(+1.50%) |
May 29, 2003 | 2.443 | 2.453 | 2.395 | 2.414 | 69,598,480 | -0.02(-1.02%) |
May 28, 2003 | 2.458 | 2.494 | 2.434 | 2.439 | 91,525,192 | -0.05(-1.81%) |
May 27, 2003 | 2.383 | 2.491 | 2.376 | 2.484 | 121,731,736 | +0.09(+3.63%) |
May 23, 2003 | 2.393 | 2.410 | 2.380 | 2.397 | 57,419,396 | +0.00(+0.08%) |
May 22, 2003 | 2.340 | 2.395 | 2.330 | 2.395 | 54,736,904 | +0.06(+2.37%) |
May 21, 2003 | 2.348 | 2.361 | 2.323 | 2.339 | 55,806,376 | -0.02(-0.71%) |
May 20, 2003 | 2.332 | 2.368 | 2.308 | 2.356 | 65,836,148 | +0.03(+1.19%) |
May 19, 2003 | 2.373 | 2.381 | 2.326 | 2.328 | 65,922,244 | -0.06(-2.61%) |
May 16, 2003 | 2.362 | 2.411 | 2.357 | 2.391 | 95,974,224 | +0.03(+1.13%) |
May 15, 2003 | 2.353 | 2.385 | 2.333 | 2.364 | 75,978,992 | +0.01(+0.46%) |
May 14, 2003 | 2.358 | 2.372 | 2.326 | 2.353 | 61,451,428 | +0.00(+0.15%) |
May 13, 2003 | 2.279 | 2.360 | 2.275 | 2.349 | 117,772,312 | +0.07(+2.89%) |
May 12, 2003 | 2.249 | 2.299 | 2.248 | 2.283 | 53,268,072 | +0.00(+0.07%) |
May 09, 2003 | 2.262 | 2.286 | 2.242 | 2.282 | 44,647,196 | +0.03(+1.50%) |
May 08, 2003 | 2.255 | 2.271 | 2.244 | 2.248 | 44,193,660 | -0.02(-1.07%) |
May 07, 2003 | 2.285 | 2.292 | 2.265 | 2.272 | 46,929,056 | -0.03(-1.11%) |
May 06, 2003 | 2.270 | 2.308 | 2.267 | 2.298 | 69,410,728 | +0.03(+1.43%) |
May 05, 2003 | 2.287 | 2.304 | 2.265 | 2.265 | 55,009,720 | -0.03(-1.30%) |
May 02, 2003 | 2.224 | 2.299 | 2.223 | 2.295 | 72,023,720 | +0.06(+2.74%) |
May 01, 2003 | 2.226 | 2.246 | 2.221 | 2.234 | 53,517,024 | -0.01(-0.23%) |
Apr 30, 2003 | 2.222 | 2.255 | 2.218 | 2.239 | 59,677,624 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.215 | 2.234 | 58,471,232 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.265 | 2.231 | 2.256 | 63,715,884 | +0.00(+0.15%) |
Apr 25, 2003 | 2.241 | 2.266 | 2.238 | 2.253 | 80,993,360 | -0.03(-1.24%) |
Apr 24, 2003 | 2.265 | 2.284 | 2.255 | 2.281 | 64,768,756 | +0.01(+0.34%) |
Apr 23, 2003 | 2.254 | 2.284 | 2.230 | 2.273 | 186,836,576 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.164 | 2.127 | 2.150 | 126,940,080 | -0.04(-1.69%) |
Apr 21, 2003 | 2.177 | 2.217 | 2.169 | 2.187 | 61,987,720 | +0.01(+0.61%) |
Apr 17, 2003 | 2.126 | 2.179 | 2.122 | 2.174 | 77,294,304 | +0.04(+2.02%) |
Apr 16, 2003 | 2.144 | 2.151 | 2.111 | 2.131 | 61,445,204 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.130 | 2.100 | 2.125 | 61,638,144 | +0.01(+0.49%) |
Apr 14, 2003 | 2.092 | 2.117 | 2.085 | 2.115 | 78,718,536 | -0.01(-0.62%) |
Apr 11, 2003 | 2.140 | 2.155 | 2.107 | 2.128 | 47,107,472 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.097 | 2.138 | 62,671,308 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.151 | 2.085 | 2.096 | 97,269,832 | -0.06(-2.60%) |
Apr 08, 2003 | 2.153 | 2.159 | 2.135 | 2.152 | 56,412,164 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.203 | 2.148 | 2.149 | 69,969,840 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.138 | 60,068,692 | -0.01(-0.48%) |
Apr 03, 2003 | 2.156 | 2.171 | 2.136 | 2.149 | 69,517,568 | +0.01(+0.37%) |
Apr 02, 2003 | 2.115 | 2.145 | 2.109 | 2.141 | 74,655,376 | +0.07(+3.14%) |
Apr 01, 2003 | 2.073 | 2.094 | 2.061 | 2.076 | 83,505,728 | +0.02(+0.95%) |
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.056 | 143,743,120 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.168 | 2.140 | 2.152 | 47,655,804 | -0.01(-0.55%) |
Mar 27, 2003 | 2.159 | 2.176 | 2.146 | 2.164 | 85,453,384 | -0.01(-0.36%) |
Mar 26, 2003 | 2.135 | 2.180 | 2.128 | 2.171 | 99,459,568 | +0.03(+1.58%) |
Mar 25, 2003 | 2.111 | 2.160 | 2.110 | 2.138 | 68,172,616 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.145 | 2.098 | 2.110 | 79,652,128 | -0.05(-2.49%) |
Mar 21, 2003 | 2.162 | 2.169 | 2.130 | 2.164 | 77,416,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.099 | 2.149 | 76,109,992 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.089 | 2.118 | 76,289,016 | -0.01(-0.24%) |
Mar 18, 2003 | 2.097 | 2.124 | 2.077 | 2.123 | 83,236,696 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.010 | 2.097 | 104,314,824 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.991 | 2.022 | 78,946,288 | +0.02(+1.21%) |
Mar 13, 2003 | 1.924 | 2.003 | 1.913 | 1.998 | 109,519,456 | +0.09(+4.87%) |
Mar 12, 2003 | 1.896 | 1.906 | 1.852 | 1.905 | 60,996,028 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.925 | 1.896 | 1.901 | 38,053,808 | -0.01(-0.74%) |
Mar 10, 2003 | 1.910 | 1.924 | 1.906 | 1.915 | 42,483,132 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 54,001,296 | +0.03(+1.32%) |
Mar 06, 2003 | 1.892 | 1.903 | 1.886 | 1.901 | 31,916,030 | -0.00(-0.01%) |
Mar 05, 2003 | 1.877 | 1.906 | 1.876 | 1.901 | 42,942,664 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,073,304 | +0.01(+0.68%) |