Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.529 | 2.639 | 2.529 | 2.639 | 1,096,440 | +0.13(+5.36%) |
May 29, 2003 | 2.436 | 2.533 | 2.436 | 2.505 | 1,296,259 | +0.07(+3.02%) |
May 28, 2003 | 2.420 | 2.451 | 2.420 | 2.431 | 1,797,727 | +0.03(+1.24%) |
May 27, 2003 | 2.406 | 2.433 | 2.392 | 2.401 | 354,806 | +0.00(+0.13%) |
May 23, 2003 | 2.351 | 2.403 | 2.342 | 2.398 | 206,863 | +0.05(+2.06%) |
May 22, 2003 | 2.361 | 2.367 | 2.342 | 2.350 | 1,239,259 | -0.03(-1.12%) |
May 21, 2003 | 2.420 | 2.420 | 2.359 | 2.376 | 455,355 | -0.03(-1.17%) |
May 20, 2003 | 2.373 | 2.436 | 2.358 | 2.405 | 643,646 | +0.04(+1.65%) |
May 19, 2003 | 2.373 | 2.380 | 2.337 | 2.366 | 1,121,418 | -0.01(-0.33%) |
May 16, 2003 | 2.381 | 2.386 | 2.366 | 2.373 | 3,083,739 | +0.01(+0.40%) |
May 15, 2003 | 2.295 | 2.387 | 2.295 | 2.364 | 1,455,730 | -0.00(-0.13%) |
May 14, 2003 | 2.480 | 2.481 | 2.366 | 2.367 | 607,781 | -0.11(-4.47%) |
May 13, 2003 | 2.483 | 2.503 | 2.465 | 2.478 | 581,523 | -0.00(-0.19%) |
May 12, 2003 | 2.553 | 2.561 | 2.467 | 2.483 | 315,739 | -0.06(-2.45%) |
May 09, 2003 | 2.608 | 2.636 | 2.542 | 2.545 | 321,503 | -0.06(-2.39%) |
May 08, 2003 | 2.670 | 2.670 | 2.606 | 2.608 | 93,504 | -0.05(-1.82%) |
May 07, 2003 | 2.611 | 2.668 | 2.601 | 2.656 | 188,290 | +0.05(+1.73%) |
May 06, 2003 | 2.654 | 2.654 | 2.608 | 2.611 | 392,592 | -0.05(-1.76%) |
May 05, 2003 | 2.701 | 2.708 | 2.643 | 2.658 | 165,234 | -0.03(-1.22%) |
May 02, 2003 | 2.701 | 2.751 | 2.653 | 2.690 | 167,796 | +0.00(+0.00%) |
May 01, 2003 | 2.717 | 2.717 | 2.687 | 2.690 | 70,448 | -0.03(-0.98%) |
Apr 30, 2003 | 2.654 | 2.729 | 2.654 | 2.717 | 275,391 | +0.05(+1.75%) |
Apr 29, 2003 | 2.748 | 2.792 | 2.668 | 2.670 | 178,683 | -0.08(-3.06%) |
Apr 28, 2003 | 2.662 | 2.754 | 2.647 | 2.754 | 274,750 | +0.10(+3.89%) |
Apr 25, 2003 | 2.637 | 2.662 | 2.498 | 2.651 | 2,039,174 | -0.14(-5.09%) |
Apr 24, 2003 | 2.842 | 2.871 | 2.793 | 2.793 | 147,942 | -0.06(-2.24%) |
Apr 23, 2003 | 2.840 | 2.892 | 2.840 | 2.857 | 154,347 | +0.02(+0.83%) |
Apr 22, 2003 | 2.796 | 2.867 | 2.796 | 2.834 | 167,796 | +0.02(+0.89%) |
Apr 21, 2003 | 2.795 | 2.811 | 2.732 | 2.809 | 131,291 | +0.00(+0.00%) |
Apr 17, 2003 | 2.740 | 2.826 | 2.737 | 2.809 | 89,662 | +0.10(+3.51%) |
Apr 16, 2003 | 2.704 | 2.737 | 2.662 | 2.714 | 2,317,768 | +0.01(+0.35%) |
Apr 15, 2003 | 2.732 | 2.745 | 2.704 | 2.704 | 85,819 | -0.03(-1.03%) |
Apr 14, 2003 | 2.662 | 2.747 | 2.654 | 2.732 | 739,072 | +0.08(+3.12%) |
Apr 11, 2003 | 2.648 | 2.665 | 2.603 | 2.650 | 63,403 | +0.00(+0.06%) |
Apr 10, 2003 | 2.653 | 2.667 | 2.623 | 2.648 | 96,707 | +0.00(+0.18%) |
Apr 09, 2003 | 2.654 | 2.695 | 2.642 | 2.643 | 94,145 | -0.00(-0.12%) |
Apr 08, 2003 | 2.673 | 2.675 | 2.625 | 2.647 | 124,246 | -0.04(-1.57%) |
Apr 07, 2003 | 2.659 | 2.709 | 2.654 | 2.689 | 206,223 | +0.05(+2.01%) |
Apr 04, 2003 | 2.631 | 2.654 | 2.626 | 2.636 | 68,527 | +0.00(+0.18%) |
Apr 03, 2003 | 2.642 | 2.654 | 2.615 | 2.631 | 135,133 | -0.00(-0.18%) |
Apr 02, 2003 | 2.537 | 2.648 | 2.537 | 2.636 | 166,515 | +0.12(+4.84%) |
Apr 01, 2003 | 2.553 | 2.567 | 2.500 | 2.514 | 93,504 | +0.00(+0.00%) |
Mar 31, 2003 | 2.584 | 2.587 | 2.514 | 2.514 | 112,077 | -0.10(-3.65%) |
Mar 28, 2003 | 2.567 | 2.623 | 2.553 | 2.609 | 100,549 | +0.04(+1.70%) |
Mar 27, 2003 | 2.506 | 2.570 | 2.483 | 2.565 | 160,751 | +0.03(+1.11%) |
Mar 26, 2003 | 2.506 | 2.537 | 2.444 | 2.537 | 281,155 | +0.03(+1.06%) |
Mar 25, 2003 | 2.467 | 2.531 | 2.467 | 2.511 | 49,954 | +0.06(+2.42%) |
Mar 24, 2003 | 2.542 | 2.547 | 2.451 | 2.451 | 65,325 | -0.11(-4.38%) |
Mar 21, 2003 | 2.503 | 2.572 | 2.480 | 2.564 | 99,909 | +0.06(+2.43%) |
Mar 20, 2003 | 2.451 | 2.562 | 2.433 | 2.503 | 98,628 | +0.04(+1.58%) |
Mar 19, 2003 | 2.372 | 2.481 | 2.334 | 2.464 | 158,830 | +0.09(+3.88%) |
Mar 18, 2003 | 2.350 | 2.372 | 2.331 | 2.372 | 105,673 | +0.00(+0.00%) |
Mar 17, 2003 | 2.280 | 2.372 | 2.267 | 2.372 | 243,368 | +0.08(+3.62%) |
Mar 14, 2003 | 2.303 | 2.303 | 2.278 | 2.289 | 36,505 | -0.03(-1.28%) |
Mar 13, 2003 | 2.280 | 2.319 | 2.256 | 2.319 | 387,468 | +0.05(+2.41%) |
Mar 12, 2003 | 2.292 | 2.292 | 2.264 | 2.264 | 109,515 | -0.03(-1.23%) |
Mar 11, 2003 | 2.328 | 2.334 | 2.270 | 2.292 | 94,785 | -0.03(-1.48%) |
Mar 10, 2003 | 2.356 | 2.356 | 2.314 | 2.327 | 176,122 | -0.05(-1.91%) |
Mar 07, 2003 | 2.373 | 2.414 | 2.372 | 2.372 | 125,527 | -0.05(-2.06%) |
Mar 06, 2003 | 2.492 | 2.492 | 2.414 | 2.422 | 536,051 | -0.07(-2.82%) |
Mar 05, 2003 | 2.459 | 2.498 | 2.459 | 2.492 | 238,245 | +0.03(+1.33%) |
Mar 04, 2003 | 2.506 | 2.506 | 2.451 | 2.459 | 476,490 | -0.07(-2.78%) |