Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.693 | 2.711 | 2.682 | 2.711 | 305,973 | +0.00(+0.17%) |
May 29, 2003 | 2.671 | 2.718 | 2.671 | 2.707 | 496,930 | +0.01(+0.50%) |
May 28, 2003 | 2.761 | 2.761 | 2.691 | 2.693 | 454,298 | -0.09(-3.08%) |
May 27, 2003 | 2.815 | 2.849 | 2.767 | 2.779 | 676,340 | -0.07(-2.37%) |
May 23, 2003 | 2.858 | 2.887 | 2.846 | 2.846 | 384,576 | -0.01(-0.32%) |
May 22, 2003 | 2.826 | 2.878 | 2.819 | 2.855 | 557,325 | +0.04(+1.28%) |
May 21, 2003 | 2.815 | 2.837 | 2.810 | 2.819 | 360,596 | +0.00(+0.00%) |
May 20, 2003 | 2.815 | 2.835 | 2.799 | 2.819 | 539,562 | +0.01(+0.40%) |
May 19, 2003 | 2.765 | 2.837 | 2.761 | 2.808 | 609,283 | +0.04(+1.55%) |
May 16, 2003 | 2.729 | 2.770 | 2.727 | 2.765 | 289,986 | +0.02(+0.82%) |
May 15, 2003 | 2.738 | 2.752 | 2.736 | 2.743 | 231,367 | +0.00(+0.16%) |
May 14, 2003 | 2.713 | 2.740 | 2.707 | 2.738 | 306,418 | +0.01(+0.50%) |
May 13, 2003 | 2.765 | 2.765 | 2.718 | 2.725 | 452,077 | -0.03(-0.98%) |
May 12, 2003 | 2.734 | 2.758 | 2.729 | 2.752 | 226,482 | +0.02(+0.66%) |
May 09, 2003 | 2.725 | 2.738 | 2.725 | 2.734 | 221,153 | +0.01(+0.50%) |
May 08, 2003 | 2.743 | 2.743 | 2.707 | 2.720 | 444,084 | +0.02(+0.75%) |
May 07, 2003 | 2.680 | 2.700 | 2.680 | 2.700 | 245,578 | +0.03(+1.18%) |
May 06, 2003 | 2.691 | 2.693 | 2.664 | 2.668 | 149,656 | -0.02(-0.84%) |
May 05, 2003 | 2.677 | 2.698 | 2.668 | 2.691 | 326,845 | +0.02(+0.84%) |
May 02, 2003 | 2.648 | 2.671 | 2.648 | 2.668 | 228,703 | +0.02(+0.59%) |
May 01, 2003 | 2.671 | 2.684 | 2.644 | 2.653 | 361,040 | -0.02(-0.93%) |
Apr 30, 2003 | 2.655 | 2.686 | 2.655 | 2.677 | 260,233 | -0.01(-0.50%) |
Apr 29, 2003 | 2.702 | 2.702 | 2.675 | 2.691 | 326,845 | -0.01(-0.42%) |
Apr 28, 2003 | 2.718 | 2.720 | 2.695 | 2.702 | 209,607 | -0.01(-0.41%) |
Apr 25, 2003 | 2.668 | 2.720 | 2.659 | 2.713 | 536,009 | +0.06(+2.29%) |
Apr 24, 2003 | 2.648 | 2.666 | 2.641 | 2.653 | 209,607 | +0.01(+0.26%) |
Apr 23, 2003 | 2.637 | 2.653 | 2.637 | 2.646 | 225,150 | +0.00(+0.09%) |
Apr 22, 2003 | 2.646 | 2.659 | 2.639 | 2.644 | 277,996 | -0.01(-0.51%) |
Apr 21, 2003 | 2.644 | 2.657 | 2.626 | 2.657 | 230,923 | +0.01(+0.51%) |
Apr 17, 2003 | 2.637 | 2.644 | 2.623 | 2.644 | 136,333 | +0.02(+0.77%) |
Apr 16, 2003 | 2.619 | 2.644 | 2.614 | 2.623 | 202,502 | -0.01(-0.51%) |
Apr 15, 2003 | 2.646 | 2.662 | 2.626 | 2.637 | 251,795 | -0.00(-0.17%) |
Apr 14, 2003 | 2.644 | 2.644 | 2.626 | 2.641 | 178,077 | +0.02(+0.69%) |
Apr 11, 2003 | 2.630 | 2.632 | 2.614 | 2.623 | 201,614 | +0.00(+0.00%) |
Apr 10, 2003 | 2.623 | 2.623 | 2.601 | 2.623 | 206,943 | +0.01(+0.26%) |
Apr 09, 2003 | 2.617 | 2.623 | 2.601 | 2.617 | 133,669 | +0.00(+0.17%) |
Apr 08, 2003 | 2.617 | 2.626 | 2.590 | 2.612 | 244,246 | -0.00(-0.17%) |
Apr 07, 2003 | 2.610 | 2.630 | 2.594 | 2.617 | 157,205 | +0.01(+0.35%) |
Apr 04, 2003 | 2.576 | 2.614 | 2.576 | 2.608 | 168,751 | +0.02(+0.96%) |
Apr 03, 2003 | 2.585 | 2.585 | 2.576 | 2.583 | 309,082 | +0.00(+0.09%) |
Apr 02, 2003 | 2.608 | 2.614 | 2.574 | 2.581 | 485,383 | -0.03(-1.29%) |
Apr 01, 2003 | 2.590 | 2.621 | 2.578 | 2.614 | 388,129 | +0.02(+0.96%) |
Mar 31, 2003 | 2.592 | 2.603 | 2.572 | 2.590 | 363,704 | +0.01(+0.26%) |
Mar 28, 2003 | 2.590 | 2.612 | 2.569 | 2.583 | 364,593 | +0.00(+0.09%) |
Mar 27, 2003 | 2.563 | 2.594 | 2.563 | 2.581 | 214,936 | -0.03(-1.12%) |
Mar 26, 2003 | 2.621 | 2.623 | 2.572 | 2.610 | 514,249 | -0.02(-0.60%) |
Mar 25, 2003 | 2.617 | 2.630 | 2.610 | 2.626 | 290,875 | +0.01(+0.26%) |
Mar 24, 2003 | 2.635 | 2.639 | 2.612 | 2.619 | 335,727 | +0.00(+0.09%) |
Mar 21, 2003 | 2.646 | 2.650 | 2.617 | 2.617 | 281,105 | -0.01(-0.51%) |
Mar 20, 2003 | 2.635 | 2.635 | 2.592 | 2.630 | 373,030 | +0.01(+0.34%) |
Mar 19, 2003 | 2.567 | 2.632 | 2.567 | 2.621 | 352,158 | +0.04(+1.48%) |
Mar 18, 2003 | 2.637 | 2.646 | 2.574 | 2.583 | 290,431 | -0.05(-1.97%) |
Mar 17, 2003 | 2.635 | 2.644 | 2.612 | 2.635 | 344,609 | +0.02(+0.86%) |
Mar 14, 2003 | 2.617 | 2.632 | 2.594 | 2.612 | 225,150 | -0.00(-0.17%) |
Mar 13, 2003 | 2.668 | 2.668 | 2.578 | 2.617 | 472,949 | -0.06(-2.11%) |
Mar 12, 2003 | 2.680 | 2.680 | 2.666 | 2.673 | 209,163 | +0.00(+0.08%) |
Mar 11, 2003 | 2.680 | 2.680 | 2.668 | 2.671 | 282,881 | -0.00(-0.17%) |
Mar 10, 2003 | 2.691 | 2.691 | 2.673 | 2.675 | 311,303 | -0.00(-0.17%) |
Mar 07, 2003 | 2.691 | 2.700 | 2.671 | 2.680 | 292,207 | +0.00(+0.00%) |
Mar 06, 2003 | 2.675 | 2.698 | 2.668 | 2.680 | 329,066 | +0.01(+0.34%) |
Mar 05, 2003 | 2.691 | 2.693 | 2.666 | 2.671 | 293,539 | -0.02(-0.75%) |
Mar 04, 2003 | 2.707 | 2.711 | 2.680 | 2.691 | 278,440 | -0.01(-0.25%) |