Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.872 | 2.933 | 2.844 | 2.905 | 121,871 | +0.05(+1.70%) |
May 29, 2003 | 2.888 | 2.888 | 2.836 | 2.856 | 120,140 | -0.03(-1.12%) |
May 28, 2003 | 2.925 | 2.929 | 2.836 | 2.888 | 120,387 | -0.03(-0.97%) |
May 27, 2003 | 2.868 | 2.961 | 2.868 | 2.917 | 239,786 | +0.08(+3.00%) |
May 23, 2003 | 2.791 | 2.832 | 2.791 | 2.832 | 76,880 | +0.04(+1.45%) |
May 22, 2003 | 2.832 | 2.913 | 2.791 | 2.791 | 292,193 | -0.04(-1.29%) |
May 21, 2003 | 2.803 | 2.832 | 2.755 | 2.828 | 166,367 | +0.06(+2.04%) |
May 20, 2003 | 2.743 | 2.791 | 2.743 | 2.771 | 91,465 | +0.03(+1.03%) |
May 19, 2003 | 2.670 | 2.791 | 2.670 | 2.743 | 54,137 | +0.07(+2.57%) |
May 16, 2003 | 2.650 | 2.731 | 2.650 | 2.674 | 81,824 | +0.00(+0.15%) |
May 15, 2003 | 2.662 | 2.751 | 2.625 | 2.670 | 112,477 | +0.04(+1.38%) |
May 14, 2003 | 2.581 | 2.670 | 2.577 | 2.633 | 74,160 | +0.06(+2.36%) |
May 13, 2003 | 2.569 | 2.609 | 2.553 | 2.573 | 58,339 | +0.02(+0.95%) |
May 12, 2003 | 2.520 | 2.577 | 2.520 | 2.549 | 41,282 | +0.04(+1.61%) |
May 09, 2003 | 2.504 | 2.516 | 2.468 | 2.508 | 50,429 | +0.01(+0.32%) |
May 08, 2003 | 2.516 | 2.516 | 2.443 | 2.500 | 34,361 | -0.02(-0.64%) |
May 07, 2003 | 2.435 | 2.516 | 2.431 | 2.516 | 39,799 | +0.05(+1.97%) |
May 06, 2003 | 2.484 | 2.488 | 2.435 | 2.468 | 63,531 | +0.01(+0.33%) |
May 05, 2003 | 2.460 | 2.508 | 2.460 | 2.460 | 46,721 | -0.04(-1.62%) |
May 02, 2003 | 2.472 | 2.508 | 2.464 | 2.500 | 56,856 | +0.03(+1.31%) |
May 01, 2003 | 2.427 | 2.476 | 2.427 | 2.468 | 38,316 | +0.03(+1.16%) |
Apr 30, 2003 | 2.383 | 2.460 | 2.383 | 2.439 | 56,362 | +0.05(+2.20%) |
Apr 29, 2003 | 2.455 | 2.472 | 2.366 | 2.387 | 60,070 | -0.07(-2.80%) |
Apr 28, 2003 | 2.476 | 2.476 | 2.427 | 2.455 | 47,462 | -0.02(-0.82%) |
Apr 25, 2003 | 2.447 | 2.484 | 2.447 | 2.476 | 63,778 | +0.02(+0.66%) |
Apr 24, 2003 | 2.476 | 2.488 | 2.451 | 2.460 | 53,148 | -0.00(-0.16%) |
Apr 23, 2003 | 2.468 | 2.480 | 2.447 | 2.464 | 51,912 | +0.01(+0.33%) |
Apr 22, 2003 | 2.419 | 2.468 | 2.407 | 2.455 | 91,217 | +0.02(+0.66%) |
Apr 21, 2003 | 2.375 | 2.460 | 2.375 | 2.439 | 66,744 | +0.08(+3.61%) |
Apr 17, 2003 | 2.383 | 2.464 | 2.326 | 2.354 | 117,915 | -0.01(-0.51%) |
Apr 16, 2003 | 2.346 | 2.407 | 2.346 | 2.366 | 33,866 | +0.01(+0.52%) |
Apr 15, 2003 | 2.326 | 2.387 | 2.322 | 2.354 | 71,194 | +0.03(+1.22%) |
Apr 14, 2003 | 2.326 | 2.342 | 2.298 | 2.326 | 29,664 | +0.02(+1.05%) |
Apr 11, 2003 | 2.306 | 2.346 | 2.286 | 2.302 | 35,102 | +0.02(+0.71%) |
Apr 10, 2003 | 2.221 | 2.298 | 2.221 | 2.286 | 94,925 | +0.05(+2.17%) |
Apr 09, 2003 | 2.245 | 2.245 | 2.205 | 2.237 | 89,487 | -0.01(-0.36%) |
Apr 08, 2003 | 2.326 | 2.346 | 2.225 | 2.245 | 111,982 | -0.11(-4.80%) |
Apr 07, 2003 | 2.306 | 2.358 | 2.245 | 2.358 | 49,440 | +0.06(+2.64%) |
Apr 04, 2003 | 2.306 | 2.346 | 2.298 | 2.298 | 20,023 | -0.02(-1.05%) |
Apr 03, 2003 | 2.322 | 2.354 | 2.306 | 2.322 | 52,159 | -0.04(-1.71%) |
Apr 02, 2003 | 2.399 | 2.399 | 2.330 | 2.362 | 47,710 | -0.04(-1.52%) |
Apr 01, 2003 | 2.322 | 2.427 | 2.318 | 2.399 | 65,755 | +0.04(+1.54%) |
Mar 31, 2003 | 2.326 | 2.375 | 2.322 | 2.362 | 78,363 | +0.02(+0.69%) |
Mar 28, 2003 | 2.286 | 2.366 | 2.282 | 2.346 | 95,173 | +0.07(+3.02%) |
Mar 27, 2003 | 2.282 | 2.298 | 2.277 | 2.277 | 26,203 | -0.02(-0.88%) |
Mar 26, 2003 | 2.298 | 2.298 | 2.273 | 2.298 | 75,644 | -0.00(-0.18%) |
Mar 25, 2003 | 2.286 | 2.314 | 2.225 | 2.302 | 66,992 | +0.02(+0.71%) |
Mar 24, 2003 | 2.306 | 2.318 | 2.269 | 2.286 | 107,286 | -0.03(-1.40%) |
Mar 21, 2003 | 2.294 | 2.354 | 2.294 | 2.318 | 65,261 | +0.02(+1.06%) |
Mar 20, 2003 | 2.249 | 2.358 | 2.249 | 2.294 | 64,025 | +0.04(+1.98%) |
Mar 19, 2003 | 2.237 | 2.306 | 2.225 | 2.249 | 78,363 | +0.03(+1.46%) |
Mar 18, 2003 | 2.112 | 2.233 | 2.112 | 2.217 | 130,770 | +0.01(+0.37%) |
Mar 17, 2003 | 2.265 | 2.322 | 2.104 | 2.209 | 346,578 | -0.18(-7.46%) |
Mar 14, 2003 | 2.395 | 2.431 | 2.322 | 2.387 | 147,085 | -0.05(-1.99%) |
Mar 13, 2003 | 2.468 | 2.468 | 2.322 | 2.435 | 160,434 | -0.05(-2.11%) |
Mar 12, 2003 | 2.581 | 2.581 | 2.314 | 2.488 | 334,465 | -0.09(-3.61%) |
Mar 11, 2003 | 2.585 | 2.633 | 2.581 | 2.581 | 51,171 | -0.04(-1.69%) |
Mar 10, 2003 | 2.662 | 2.710 | 2.585 | 2.625 | 75,396 | -0.03(-1.07%) |
Mar 07, 2003 | 2.617 | 2.682 | 2.593 | 2.654 | 79,352 | +0.04(+1.71%) |
Mar 06, 2003 | 2.609 | 2.613 | 2.601 | 2.609 | 21,753 | +0.01(+0.31%) |
Mar 05, 2003 | 2.524 | 2.613 | 2.516 | 2.601 | 103,825 | +0.09(+3.71%) |
Mar 04, 2003 | 2.508 | 2.528 | 2.447 | 2.508 | 130,275 | +0.00(+0.00%) |