Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.370 | 3.470 | 3.355 | 3.388 | 10,948,209 | -0.00(-0.06%) |
May 29, 2003 | 3.382 | 3.448 | 3.361 | 3.390 | 17,801,472 | -0.00(-0.09%) |
May 28, 2003 | 3.365 | 3.477 | 3.343 | 3.394 | 16,931,260 | -0.03(-0.84%) |
May 27, 2003 | 3.391 | 3.518 | 3.375 | 3.422 | 21,837,998 | -0.01(-0.34%) |
May 23, 2003 | 3.383 | 3.504 | 3.226 | 3.434 | 87,193,096 | +0.48(+16.39%) |
May 22, 2003 | 2.889 | 3.049 | 2.859 | 2.951 | 22,568,938 | +0.07(+2.34%) |
May 21, 2003 | 2.867 | 2.905 | 2.820 | 2.883 | 14,588,420 | +0.00(+0.15%) |
May 20, 2003 | 2.911 | 2.953 | 2.840 | 2.879 | 12,258,199 | +0.01(+0.41%) |
May 19, 2003 | 2.953 | 2.978 | 2.867 | 2.867 | 12,339,051 | -0.13(-4.22%) |
May 16, 2003 | 2.961 | 2.997 | 2.920 | 2.993 | 11,009,899 | +0.01(+0.29%) |
May 15, 2003 | 2.962 | 3.042 | 2.940 | 2.985 | 15,970,850 | +0.03(+1.09%) |
May 14, 2003 | 2.923 | 3.016 | 2.883 | 2.953 | 22,262,822 | +0.03(+1.10%) |
May 13, 2003 | 2.895 | 2.966 | 2.857 | 2.921 | 15,359,085 | -0.01(-0.36%) |
May 12, 2003 | 2.852 | 3.072 | 2.850 | 2.931 | 24,238,322 | +0.07(+2.54%) |
May 09, 2003 | 2.739 | 2.859 | 2.728 | 2.859 | 13,657,182 | +0.15(+5.45%) |
May 08, 2003 | 2.633 | 2.713 | 2.608 | 2.711 | 9,566,246 | +0.04(+1.36%) |
May 07, 2003 | 2.610 | 2.720 | 2.586 | 2.675 | 12,324,095 | +0.04(+1.50%) |
May 06, 2003 | 2.648 | 2.691 | 2.605 | 2.635 | 9,104,969 | -0.01(-0.44%) |
May 05, 2003 | 2.563 | 2.772 | 2.552 | 2.647 | 17,141,102 | +0.08(+3.13%) |
May 02, 2003 | 2.505 | 2.607 | 2.496 | 2.567 | 6,117,182 | +0.06(+2.52%) |
May 01, 2003 | 2.462 | 2.522 | 2.419 | 2.503 | 7,645,893 | +0.04(+1.43%) |
Apr 30, 2003 | 2.413 | 2.527 | 2.407 | 2.468 | 13,937,398 | +0.05(+2.03%) |
Apr 29, 2003 | 2.384 | 2.495 | 2.375 | 2.419 | 12,502,157 | +0.04(+1.62%) |
Apr 28, 2003 | 2.408 | 2.466 | 2.360 | 2.380 | 18,109,924 | -0.01(-0.45%) |
Apr 25, 2003 | 2.531 | 2.541 | 2.300 | 2.391 | 28,182,780 | -0.23(-8.74%) |
Apr 24, 2003 | 2.558 | 2.658 | 2.546 | 2.620 | 6,802,788 | +0.04(+1.66%) |
Apr 23, 2003 | 2.572 | 2.613 | 2.536 | 2.577 | 10,626,202 | -0.00(-0.12%) |
Apr 22, 2003 | 2.477 | 2.597 | 2.435 | 2.580 | 12,955,022 | +0.11(+4.28%) |
Apr 21, 2003 | 2.476 | 2.503 | 2.432 | 2.475 | 6,405,071 | -0.00(-0.09%) |
Apr 17, 2003 | 2.394 | 2.488 | 2.335 | 2.477 | 13,181,688 | +0.10(+4.19%) |
Apr 16, 2003 | 2.310 | 2.387 | 2.264 | 2.377 | 12,974,183 | +0.12(+5.21%) |
Apr 15, 2003 | 2.233 | 2.300 | 2.195 | 2.260 | 7,004,685 | +0.01(+0.57%) |
Apr 14, 2003 | 2.191 | 2.250 | 2.134 | 2.247 | 9,074,591 | +0.06(+2.69%) |
Apr 11, 2003 | 2.172 | 2.231 | 2.127 | 2.188 | 8,100,160 | +0.05(+2.30%) |
Apr 10, 2003 | 2.188 | 2.191 | 2.113 | 2.139 | 12,069,856 | -0.03(-1.58%) |
Apr 09, 2003 | 2.169 | 2.240 | 2.156 | 2.173 | 9,126,934 | -0.02(-0.97%) |
Apr 08, 2003 | 2.172 | 2.252 | 2.161 | 2.194 | 17,361,692 | -0.12(-5.18%) |
Apr 07, 2003 | 2.383 | 2.422 | 2.302 | 2.314 | 11,421,637 | +0.01(+0.60%) |
Apr 04, 2003 | 2.373 | 2.375 | 2.272 | 2.300 | 12,043,684 | -0.07(-2.93%) |
Apr 03, 2003 | 2.403 | 2.445 | 2.343 | 2.370 | 16,112,925 | -0.04(-1.47%) |
Apr 02, 2003 | 2.328 | 2.434 | 2.328 | 2.405 | 14,727,224 | +0.13(+5.84%) |
Apr 01, 2003 | 2.278 | 2.323 | 2.220 | 2.272 | 15,383,855 | +0.01(+0.24%) |
Mar 31, 2003 | 2.284 | 2.307 | 2.247 | 2.267 | 11,763,314 | -0.08(-3.29%) |
Mar 28, 2003 | 2.327 | 2.421 | 2.322 | 2.344 | 16,397,137 | +0.00(+0.05%) |
Mar 27, 2003 | 2.236 | 2.404 | 2.221 | 2.343 | 26,719,112 | +0.06(+2.82%) |
Mar 26, 2003 | 2.191 | 2.300 | 2.161 | 2.279 | 23,631,274 | +0.09(+4.16%) |
Mar 25, 2003 | 2.102 | 2.208 | 2.071 | 2.188 | 14,495,235 | +0.09(+4.34%) |
Mar 24, 2003 | 2.105 | 2.174 | 2.086 | 2.097 | 12,488,506 | -0.07(-3.02%) |
Mar 21, 2003 | 2.092 | 2.202 | 2.081 | 2.162 | 20,201,660 | +0.09(+4.44%) |
Mar 20, 2003 | 2.084 | 2.140 | 2.050 | 2.070 | 13,075,879 | -0.01(-0.41%) |
Mar 19, 2003 | 2.073 | 2.120 | 2.038 | 2.079 | 11,920,803 | -0.02(-1.02%) |
Mar 18, 2003 | 2.017 | 2.120 | 2.013 | 2.100 | 16,614,470 | +0.07(+3.37%) |
Mar 17, 2003 | 1.978 | 2.140 | 1.960 | 2.032 | 21,407,730 | +0.02(+1.12%) |
Mar 14, 2003 | 2.108 | 2.145 | 1.982 | 2.009 | 17,006,910 | -0.10(-4.91%) |
Mar 13, 2003 | 2.023 | 2.135 | 1.979 | 2.113 | 21,315,498 | +0.17(+8.52%) |
Mar 12, 2003 | 1.933 | 2.011 | 1.874 | 1.947 | 17,969,788 | -0.02(-1.03%) |
Mar 11, 2003 | 2.008 | 2.011 | 1.931 | 1.967 | 9,256,859 | -0.03(-1.61%) |
Mar 10, 2003 | 2.055 | 2.062 | 1.984 | 2.000 | 11,131,878 | -0.07(-3.51%) |
Mar 07, 2003 | 2.064 | 2.105 | 2.036 | 2.072 | 7,320,615 | -0.04(-1.92%) |
Mar 06, 2003 | 2.088 | 2.118 | 2.044 | 2.113 | 9,561,573 | +0.01(+0.66%) |
Mar 05, 2003 | 2.109 | 2.150 | 2.072 | 2.099 | 8,848,859 | -0.01(-0.46%) |
Mar 04, 2003 | 2.139 | 2.150 | 2.076 | 2.109 | 20,537,822 | -0.03(-1.45%) |