Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.500 | 2.528 | 2.483 | 2.527 | 5,592,000 | +0.04(+1.54%) |
May 29, 2003 | 2.442 | 2.518 | 2.442 | 2.488 | 8,120,400 | +0.05(+2.12%) |
May 28, 2003 | 2.521 | 2.521 | 2.433 | 2.437 | 13,107,600 | -0.08(-3.34%) |
May 27, 2003 | 2.529 | 2.529 | 2.513 | 2.521 | 9,036,000 | -0.01(-0.43%) |
May 23, 2003 | 2.560 | 2.560 | 2.531 | 2.532 | 8,113,200 | -0.03(-1.11%) |
May 22, 2003 | 2.546 | 2.572 | 2.544 | 2.560 | 6,492,000 | +0.01(+0.56%) |
May 21, 2003 | 2.513 | 2.547 | 2.492 | 2.546 | 5,520,000 | +0.03(+1.23%) |
May 20, 2003 | 2.517 | 2.518 | 2.496 | 2.515 | 6,405,600 | -0.02(-0.82%) |
May 19, 2003 | 2.554 | 2.561 | 2.528 | 2.536 | 4,011,600 | -0.02(-0.91%) |
May 16, 2003 | 2.558 | 2.562 | 2.547 | 2.559 | 3,973,200 | +0.00(+0.20%) |
May 15, 2003 | 2.533 | 2.561 | 2.522 | 2.554 | 7,668,000 | +0.02(+0.82%) |
May 14, 2003 | 2.539 | 2.539 | 2.509 | 2.533 | 1,792,800 | -0.00(-0.10%) |
May 13, 2003 | 2.542 | 2.555 | 2.520 | 2.536 | 4,494,000 | -0.01(-0.49%) |
May 12, 2003 | 2.461 | 2.548 | 2.458 | 2.548 | 15,570,000 | +0.08(+3.38%) |
May 09, 2003 | 2.478 | 2.478 | 2.454 | 2.465 | 6,728,400 | -0.01(-0.47%) |
May 08, 2003 | 2.473 | 2.498 | 2.450 | 2.477 | 8,313,600 | +0.00(+0.17%) |
May 07, 2003 | 2.433 | 2.499 | 2.433 | 2.473 | 9,704,400 | +0.04(+1.64%) |
May 06, 2003 | 2.398 | 2.462 | 2.398 | 2.433 | 16,201,200 | +0.04(+1.46%) |
May 05, 2003 | 2.398 | 2.407 | 2.383 | 2.397 | 8,083,200 | +0.00(+0.14%) |
May 02, 2003 | 2.379 | 2.404 | 2.377 | 2.394 | 4,268,400 | +0.02(+0.63%) |
May 01, 2003 | 2.400 | 2.404 | 2.365 | 2.379 | 5,260,800 | -0.03(-1.11%) |
Apr 30, 2003 | 2.396 | 2.408 | 2.388 | 2.406 | 3,549,600 | +0.01(+0.59%) |
Apr 29, 2003 | 2.396 | 2.407 | 2.388 | 2.392 | 2,932,800 | -0.01(-0.45%) |
Apr 28, 2003 | 2.388 | 2.408 | 2.379 | 2.402 | 5,229,600 | +0.01(+0.31%) |
Apr 25, 2003 | 2.404 | 2.404 | 2.388 | 2.395 | 4,987,200 | -0.01(-0.38%) |
Apr 24, 2003 | 2.404 | 2.411 | 2.388 | 2.404 | 5,943,600 | +0.00(+0.00%) |
Apr 23, 2003 | 2.258 | 2.417 | 2.258 | 2.404 | 20,970,000 | +0.16(+6.89%) |
Apr 22, 2003 | 2.271 | 2.275 | 2.246 | 2.249 | 2,776,800 | -0.03(-1.14%) |
Apr 21, 2003 | 2.271 | 2.301 | 2.268 | 2.275 | 2,169,600 | +0.00(+0.04%) |
Apr 17, 2003 | 2.271 | 2.291 | 2.271 | 2.274 | 1,826,400 | +0.00(+0.15%) |
Apr 16, 2003 | 2.321 | 2.321 | 2.271 | 2.271 | 2,263,200 | -0.05(-1.98%) |
Apr 15, 2003 | 2.292 | 2.317 | 2.288 | 2.317 | 3,234,000 | +0.00(+0.04%) |
Apr 14, 2003 | 2.283 | 2.321 | 2.283 | 2.316 | 3,505,200 | +0.04(+1.72%) |
Apr 11, 2003 | 2.300 | 2.306 | 2.256 | 2.277 | 2,580,000 | -0.01(-0.33%) |
Apr 10, 2003 | 2.257 | 2.285 | 2.254 | 2.284 | 2,842,800 | +0.03(+1.22%) |
Apr 09, 2003 | 2.292 | 2.299 | 2.250 | 2.257 | 1,557,600 | -0.02(-1.02%) |
Apr 08, 2003 | 2.258 | 2.286 | 2.252 | 2.280 | 2,994,000 | +0.02(+0.96%) |
Apr 07, 2003 | 2.271 | 2.321 | 2.254 | 2.258 | 2,130,000 | -0.01(-0.44%) |
Apr 04, 2003 | 2.308 | 2.320 | 2.257 | 2.268 | 3,960,000 | -0.03(-1.45%) |
Apr 03, 2003 | 2.321 | 2.329 | 2.281 | 2.302 | 8,274,000 | -0.02(-0.93%) |
Apr 02, 2003 | 2.333 | 2.380 | 2.308 | 2.323 | 6,206,400 | +0.01(+0.50%) |
Apr 01, 2003 | 2.283 | 2.331 | 2.283 | 2.312 | 3,154,800 | +0.03(+1.24%) |
Mar 31, 2003 | 2.250 | 2.303 | 2.232 | 2.283 | 2,793,600 | +0.02(+1.11%) |
Mar 28, 2003 | 2.263 | 2.267 | 2.248 | 2.258 | 1,908,000 | +0.01(+0.56%) |
Mar 27, 2003 | 2.246 | 2.251 | 2.232 | 2.246 | 3,752,400 | -0.01(-0.26%) |
Mar 26, 2003 | 2.279 | 2.279 | 2.242 | 2.252 | 3,775,200 | -0.03(-1.42%) |
Mar 25, 2003 | 2.242 | 2.284 | 2.233 | 2.284 | 3,307,200 | +0.05(+2.09%) |
Mar 24, 2003 | 2.283 | 2.288 | 2.204 | 2.237 | 3,164,400 | -0.05(-2.33%) |
Mar 21, 2003 | 2.241 | 2.292 | 2.233 | 2.291 | 4,774,800 | +0.07(+3.00%) |
Mar 20, 2003 | 2.200 | 2.224 | 2.167 | 2.224 | 4,476,000 | +0.01(+0.60%) |
Mar 19, 2003 | 2.183 | 2.215 | 2.167 | 2.211 | 4,300,800 | +0.03(+1.30%) |
Mar 18, 2003 | 2.217 | 2.217 | 2.173 | 2.183 | 6,199,200 | -0.04(-1.91%) |
Mar 17, 2003 | 2.175 | 2.228 | 2.172 | 2.225 | 2,892,000 | +0.04(+1.95%) |
Mar 14, 2003 | 2.179 | 2.220 | 2.166 | 2.183 | 2,534,400 | +0.00(+0.19%) |
Mar 13, 2003 | 2.129 | 2.186 | 2.107 | 2.178 | 2,354,400 | +0.05(+2.55%) |
Mar 12, 2003 | 2.147 | 2.151 | 2.111 | 2.124 | 3,404,400 | -0.04(-1.62%) |
Mar 11, 2003 | 2.158 | 2.175 | 2.154 | 2.159 | 1,993,200 | -0.01(-0.50%) |
Mar 10, 2003 | 2.198 | 2.198 | 2.160 | 2.170 | 3,567,600 | -0.03(-1.55%) |
Mar 07, 2003 | 2.164 | 2.209 | 2.163 | 2.204 | 3,528,000 | +0.02(+1.07%) |
Mar 06, 2003 | 2.223 | 2.223 | 2.181 | 2.181 | 3,081,600 | -0.03(-1.51%) |
Mar 05, 2003 | 2.208 | 2.221 | 2.197 | 2.214 | 2,775,600 | +0.00(+0.19%) |
Mar 04, 2003 | 2.208 | 2.233 | 2.208 | 2.210 | 2,758,800 | +0.00(+0.00%) |