Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.572 | 2.623 | 2.551 | 2.621 | 437,404 | +0.05(+2.14%) |
May 29, 2003 | 2.523 | 2.575 | 2.503 | 2.566 | 898,004 | +0.04(+1.50%) |
May 28, 2003 | 2.520 | 2.541 | 2.504 | 2.528 | 478,115 | +0.02(+0.89%) |
May 27, 2003 | 2.493 | 2.526 | 2.461 | 2.505 | 514,092 | +0.01(+0.30%) |
May 23, 2003 | 2.480 | 2.498 | 2.442 | 2.498 | 245,211 | +0.03(+1.33%) |
May 22, 2003 | 2.486 | 2.486 | 2.438 | 2.465 | 319,058 | -0.02(-0.85%) |
May 21, 2003 | 2.450 | 2.498 | 2.442 | 2.486 | 490,423 | +0.03(+1.42%) |
May 20, 2003 | 2.457 | 2.497 | 2.433 | 2.452 | 1,025,343 | -0.01(-0.21%) |
May 19, 2003 | 2.497 | 2.499 | 2.453 | 2.457 | 887,116 | -0.03(-1.36%) |
May 16, 2003 | 2.499 | 2.540 | 2.491 | 2.491 | 882,382 | -0.03(-1.26%) |
May 15, 2003 | 2.546 | 2.553 | 2.492 | 2.522 | 1,595,768 | -0.01(-0.38%) |
May 14, 2003 | 2.534 | 2.551 | 2.491 | 2.532 | 887,589 | +0.00(+0.00%) |
May 13, 2003 | 2.551 | 2.556 | 2.514 | 2.532 | 962,857 | -0.03(-1.11%) |
May 12, 2003 | 2.488 | 2.560 | 2.482 | 2.560 | 622,023 | +0.06(+2.28%) |
May 09, 2003 | 2.514 | 2.528 | 2.491 | 2.503 | 771,611 | +0.01(+0.21%) |
May 08, 2003 | 2.516 | 2.540 | 2.486 | 2.498 | 731,847 | -0.03(-1.00%) |
May 07, 2003 | 2.524 | 2.537 | 2.505 | 2.523 | 545,808 | -0.01(-0.25%) |
May 06, 2003 | 2.518 | 2.577 | 2.516 | 2.530 | 809,482 | +0.00(+0.05%) |
May 05, 2003 | 2.576 | 2.600 | 2.519 | 2.529 | 1,496,831 | -0.05(-1.93%) |
May 02, 2003 | 2.535 | 2.611 | 2.514 | 2.578 | 1,354,343 | +0.04(+1.71%) |
May 01, 2003 | 2.512 | 2.540 | 2.472 | 2.535 | 1,188,187 | +0.02(+0.97%) |
Apr 30, 2003 | 2.408 | 2.561 | 2.387 | 2.511 | 1,625,117 | -0.02(-0.79%) |
Apr 29, 2003 | 2.548 | 2.569 | 2.499 | 2.531 | 739,894 | -0.04(-1.44%) |
Apr 28, 2003 | 2.505 | 2.568 | 2.502 | 2.568 | 410,421 | +0.07(+2.66%) |
Apr 25, 2003 | 2.618 | 2.618 | 2.499 | 2.501 | 427,936 | -0.11(-4.32%) |
Apr 24, 2003 | 2.573 | 2.634 | 2.573 | 2.614 | 624,863 | +0.03(+1.02%) |
Apr 23, 2003 | 2.558 | 2.610 | 2.546 | 2.588 | 778,712 | +0.03(+1.16%) |
Apr 22, 2003 | 2.524 | 2.567 | 2.465 | 2.558 | 853,506 | +0.02(+0.87%) |
Apr 21, 2003 | 2.577 | 2.606 | 2.525 | 2.536 | 628,650 | -0.07(-2.52%) |
Apr 17, 2003 | 2.553 | 2.645 | 2.548 | 2.602 | 821,316 | +0.06(+2.45%) |
Apr 16, 2003 | 2.520 | 2.552 | 2.495 | 2.539 | 668,414 | +0.04(+1.61%) |
Apr 15, 2003 | 2.550 | 2.553 | 2.493 | 2.499 | 566,637 | -0.05(-2.03%) |
Apr 14, 2003 | 2.505 | 2.551 | 2.480 | 2.551 | 633,384 | +0.07(+3.03%) |
Apr 11, 2003 | 2.464 | 2.513 | 2.464 | 2.476 | 682,615 | +0.01(+0.51%) |
Apr 10, 2003 | 2.485 | 2.509 | 2.429 | 2.463 | 1,693,284 | -0.02(-0.81%) |
Apr 09, 2003 | 2.605 | 2.628 | 2.482 | 2.483 | 2,112,700 | -0.18(-6.93%) |
Apr 08, 2003 | 2.665 | 2.700 | 2.651 | 2.668 | 425,096 | -0.00(-0.08%) |
Apr 07, 2003 | 2.693 | 2.750 | 2.656 | 2.670 | 890,903 | -0.02(-0.71%) |
Apr 04, 2003 | 2.668 | 2.702 | 2.663 | 2.689 | 471,014 | +0.02(+0.71%) |
Apr 03, 2003 | 2.703 | 2.707 | 2.662 | 2.670 | 497,523 | -0.03(-1.17%) |
Apr 02, 2003 | 2.640 | 2.709 | 2.626 | 2.702 | 516,458 | +0.09(+3.40%) |
Apr 01, 2003 | 2.641 | 2.669 | 2.607 | 2.613 | 760,250 | -0.03(-1.16%) |
Mar 31, 2003 | 2.721 | 2.726 | 2.641 | 2.644 | 762,645 | -0.09(-3.36%) |
Mar 28, 2003 | 2.665 | 2.743 | 2.662 | 2.736 | 959,543 | +0.04(+1.49%) |
Mar 27, 2003 | 2.663 | 2.705 | 2.655 | 2.696 | 598,964 | +0.03(+1.11%) |
Mar 26, 2003 | 2.693 | 2.715 | 2.660 | 2.666 | 881,951 | -0.02(-0.59%) |
Mar 25, 2003 | 2.672 | 2.729 | 2.594 | 2.682 | 1,434,302 | -0.00(-0.04%) |
Mar 24, 2003 | 2.726 | 2.727 | 2.646 | 2.683 | 614,638 | -0.06(-2.31%) |
Mar 21, 2003 | 2.704 | 2.746 | 2.642 | 2.746 | 794,333 | +0.08(+2.89%) |
Mar 20, 2003 | 2.656 | 2.672 | 2.600 | 2.669 | 430,123 | +0.01(+0.43%) |
Mar 19, 2003 | 2.623 | 2.688 | 2.619 | 2.658 | 685,749 | +0.03(+1.01%) |
Mar 18, 2003 | 2.609 | 2.631 | 2.576 | 2.631 | 538,352 | +0.01(+0.28%) |
Mar 17, 2003 | 2.520 | 2.627 | 2.518 | 2.624 | 703,387 | +0.10(+4.06%) |
Mar 14, 2003 | 2.534 | 2.559 | 2.503 | 2.521 | 619,320 | -0.01(-0.54%) |
Mar 13, 2003 | 2.485 | 2.556 | 2.472 | 2.535 | 1,023,923 | +0.06(+2.56%) |
Mar 12, 2003 | 2.472 | 2.485 | 2.446 | 2.472 | 485,570 | +0.00(+0.00%) |
Mar 11, 2003 | 2.460 | 2.486 | 2.448 | 2.472 | 924,987 | +0.01(+0.21%) |
Mar 10, 2003 | 2.456 | 2.466 | 2.433 | 2.466 | 528,293 | +0.00(+0.00%) |
Mar 07, 2003 | 2.476 | 2.492 | 2.456 | 2.466 | 524,506 | -0.02(-0.64%) |
Mar 06, 2003 | 2.485 | 2.491 | 2.445 | 2.482 | 525,926 | +0.01(+0.60%) |
Mar 05, 2003 | 2.479 | 2.492 | 2.450 | 2.467 | 386,279 | -0.02(-0.85%) |
Mar 04, 2003 | 2.478 | 2.521 | 2.459 | 2.488 | 563,323 | -0.01(-0.38%) |