Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.189 | 2.291 | 2.187 | 2.287 | 6,881,698 | +0.10(+4.56%) |
May 29, 2003 | 2.229 | 2.247 | 2.179 | 2.188 | 5,847,182 | -0.03(-1.34%) |
May 28, 2003 | 2.185 | 2.240 | 2.183 | 2.218 | 6,202,479 | +0.03(+1.41%) |
May 27, 2003 | 2.159 | 2.193 | 2.105 | 2.187 | 5,108,901 | +0.02(+0.70%) |
May 23, 2003 | 2.173 | 2.173 | 2.138 | 2.171 | 5,947,773 | -0.01(-0.33%) |
May 22, 2003 | 2.150 | 2.213 | 2.129 | 2.179 | 12,265,609 | +0.03(+1.54%) |
May 21, 2003 | 2.150 | 2.183 | 2.118 | 2.146 | 13,743,093 | -0.00(-0.03%) |
May 20, 2003 | 2.151 | 2.187 | 2.127 | 2.146 | 19,761,002 | +0.01(+0.69%) |
May 19, 2003 | 2.124 | 2.150 | 2.108 | 2.131 | 16,802,342 | -0.01(-0.38%) |
May 16, 2003 | 2.181 | 2.181 | 2.117 | 2.140 | 11,498,720 | -0.04(-2.03%) |
May 15, 2003 | 2.232 | 2.236 | 2.168 | 2.184 | 12,865,462 | -0.03(-1.56%) |
May 14, 2003 | 2.271 | 2.278 | 2.201 | 2.219 | 8,434,856 | -0.05(-2.27%) |
May 13, 2003 | 2.295 | 2.305 | 2.264 | 2.270 | 12,527,698 | -0.05(-1.99%) |
May 12, 2003 | 2.165 | 2.317 | 2.161 | 2.316 | 22,174,256 | +0.14(+6.64%) |
May 09, 2003 | 2.187 | 2.189 | 2.136 | 2.172 | 7,153,652 | +0.01(+0.35%) |
May 08, 2003 | 2.048 | 2.207 | 2.045 | 2.164 | 27,990,062 | +0.11(+5.55%) |
May 07, 2003 | 2.089 | 2.091 | 2.031 | 2.051 | 13,316,736 | -0.04(-1.89%) |
May 06, 2003 | 2.081 | 2.117 | 2.078 | 2.090 | 18,545,608 | +0.01(+0.55%) |
May 05, 2003 | 2.049 | 2.093 | 2.024 | 2.079 | 18,552,990 | +0.02(+1.18%) |
May 02, 2003 | 1.993 | 2.057 | 1.992 | 2.055 | 15,113,526 | +0.05(+2.49%) |
May 01, 2003 | 2.034 | 2.040 | 1.988 | 2.005 | 18,718,180 | -0.05(-2.35%) |
Apr 30, 2003 | 2.029 | 2.068 | 1.999 | 2.053 | 13,287,205 | +0.02(+1.15%) |
Apr 29, 2003 | 2.015 | 2.051 | 1.985 | 2.030 | 10,358,076 | +0.02(+0.89%) |
Apr 28, 2003 | 1.986 | 2.039 | 1.980 | 2.012 | 13,000,198 | +0.03(+1.45%) |
Apr 25, 2003 | 1.993 | 2.001 | 1.968 | 1.983 | 10,550,952 | -0.02(-0.81%) |
Apr 24, 2003 | 2.002 | 2.015 | 1.982 | 1.999 | 8,045,412 | -0.02(-0.75%) |
Apr 23, 2003 | 2.045 | 2.048 | 1.982 | 2.014 | 8,928,581 | -0.04(-1.90%) |
Apr 22, 2003 | 1.959 | 2.068 | 1.940 | 2.053 | 14,828,365 | +0.09(+4.38%) |
Apr 21, 2003 | 1.994 | 1.995 | 1.952 | 1.967 | 13,178,308 | -0.03(-1.71%) |
Apr 17, 2003 | 2.007 | 2.021 | 1.990 | 2.001 | 9,566,270 | +0.00(+0.14%) |
Apr 16, 2003 | 2.049 | 2.055 | 1.989 | 1.999 | 9,727,769 | -0.03(-1.55%) |
Apr 15, 2003 | 2.013 | 2.047 | 2.005 | 2.030 | 8,205,988 | +0.00(+0.19%) |
Apr 14, 2003 | 1.959 | 2.032 | 1.932 | 2.026 | 12,415,111 | +0.00(+0.08%) |
Apr 11, 2003 | 2.078 | 2.091 | 2.015 | 2.025 | 9,205,436 | -0.04(-1.94%) |
Apr 10, 2003 | 1.966 | 2.067 | 1.958 | 2.065 | 12,794,402 | +0.08(+4.15%) |
Apr 09, 2003 | 2.024 | 2.052 | 1.976 | 1.982 | 9,676,090 | -0.05(-2.45%) |
Apr 08, 2003 | 2.046 | 2.046 | 2.001 | 2.032 | 6,664,828 | -0.02(-0.74%) |
Apr 07, 2003 | 2.111 | 2.139 | 2.043 | 2.047 | 10,227,032 | -0.00(-0.03%) |
Apr 04, 2003 | 2.062 | 2.103 | 2.037 | 2.048 | 6,814,329 | -0.01(-0.45%) |
Apr 03, 2003 | 2.059 | 2.088 | 2.039 | 2.057 | 5,286,089 | +0.02(+0.82%) |
Apr 02, 2003 | 2.016 | 2.053 | 2.015 | 2.040 | 6,268,002 | +0.06(+3.18%) |
Apr 01, 2003 | 1.998 | 2.008 | 1.928 | 1.978 | 9,892,960 | +0.02(+1.08%) |
Mar 31, 2003 | 1.944 | 1.979 | 1.896 | 1.956 | 10,940,986 | -0.02(-0.96%) |
Mar 28, 2003 | 2.030 | 2.059 | 1.969 | 1.975 | 6,731,633 | -0.06(-2.98%) |
Mar 27, 2003 | 2.018 | 2.072 | 2.005 | 2.036 | 9,253,563 | -0.00(-0.08%) |
Mar 26, 2003 | 2.094 | 2.107 | 2.033 | 2.038 | 11,621,847 | -0.05(-2.56%) |
Mar 25, 2003 | 2.051 | 2.108 | 2.050 | 2.091 | 6,007,795 | +0.04(+2.06%) |
Mar 24, 2003 | 2.075 | 2.098 | 2.037 | 2.049 | 10,738,955 | -0.07(-3.27%) |
Mar 21, 2003 | 2.099 | 2.128 | 2.053 | 2.118 | 8,886,157 | +0.06(+2.79%) |
Mar 20, 2003 | 1.989 | 2.078 | 1.963 | 2.061 | 14,334,732 | +0.10(+5.14%) |
Mar 19, 2003 | 2.033 | 2.064 | 1.929 | 1.960 | 15,912,844 | -0.06(-3.13%) |
Mar 18, 2003 | 1.991 | 2.033 | 1.988 | 2.024 | 14,756,521 | +0.02(+1.14%) |
Mar 17, 2003 | 1.918 | 2.008 | 1.883 | 2.001 | 13,994,182 | +0.04(+2.24%) |
Mar 14, 2003 | 1.948 | 1.996 | 1.922 | 1.957 | 15,871,694 | +0.02(+0.84%) |
Mar 13, 2003 | 1.842 | 1.948 | 1.827 | 1.941 | 13,634,196 | +0.13(+7.15%) |
Mar 12, 2003 | 1.832 | 1.842 | 1.777 | 1.811 | 10,403,970 | -0.03(-1.44%) |
Mar 11, 2003 | 1.838 | 1.885 | 1.832 | 1.838 | 11,591,928 | +0.01(+0.41%) |
Mar 10, 2003 | 1.847 | 1.873 | 1.827 | 1.830 | 9,145,451 | -0.02(-1.03%) |
Mar 07, 2003 | 1.778 | 1.869 | 1.765 | 1.849 | 7,971,215 | +0.06(+3.52%) |
Mar 06, 2003 | 1.813 | 1.869 | 1.780 | 1.786 | 15,192,891 | -0.03(-1.46%) |
Mar 05, 2003 | 1.793 | 1.818 | 1.772 | 1.813 | 16,337,226 | +0.01(+0.45%) |
Mar 04, 2003 | 1.858 | 1.875 | 1.797 | 1.805 | 9,307,872 | -0.06(-3.00%) |