Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.293 | 2.382 | 2.292 | 2.366 | 40,640,080 | +0.10(+4.53%) |
May 29, 2003 | 2.281 | 2.313 | 2.241 | 2.264 | 22,795,666 | -0.00(-0.13%) |
May 28, 2003 | 2.272 | 2.307 | 2.253 | 2.266 | 15,651,853 | -0.01(-0.30%) |
May 27, 2003 | 2.223 | 2.297 | 2.214 | 2.273 | 19,552,174 | +0.03(+1.15%) |
May 23, 2003 | 2.249 | 2.267 | 2.216 | 2.247 | 12,813,928 | -0.01(-0.43%) |
May 22, 2003 | 2.220 | 2.287 | 2.210 | 2.257 | 19,673,636 | +0.05(+2.13%) |
May 21, 2003 | 2.197 | 2.242 | 2.196 | 2.210 | 14,805,793 | -0.00(-0.13%) |
May 20, 2003 | 2.217 | 2.250 | 2.190 | 2.213 | 25,549,662 | +0.02(+0.74%) |
May 19, 2003 | 2.253 | 2.254 | 2.192 | 2.196 | 23,721,484 | -0.06(-2.58%) |
May 16, 2003 | 2.288 | 2.297 | 2.243 | 2.255 | 22,072,110 | -0.03(-1.44%) |
May 15, 2003 | 2.226 | 2.289 | 2.218 | 2.288 | 29,504,720 | +0.07(+3.25%) |
May 14, 2003 | 2.234 | 2.239 | 2.204 | 2.216 | 16,336,833 | -0.00(-0.17%) |
May 13, 2003 | 2.246 | 2.267 | 2.210 | 2.219 | 22,459,432 | -0.02(-1.07%) |
May 12, 2003 | 2.214 | 2.269 | 2.187 | 2.243 | 25,151,394 | +0.02(+0.69%) |
May 09, 2003 | 2.244 | 2.251 | 2.204 | 2.228 | 19,460,428 | +0.02(+1.00%) |
May 08, 2003 | 2.266 | 2.266 | 2.202 | 2.206 | 26,591,208 | -0.06(-2.54%) |
May 07, 2003 | 2.290 | 2.312 | 2.261 | 2.264 | 19,343,136 | -0.03(-1.50%) |
May 06, 2003 | 2.262 | 2.326 | 2.245 | 2.298 | 29,218,008 | +0.04(+1.83%) |
May 05, 2003 | 2.291 | 2.292 | 2.253 | 2.257 | 30,392,484 | -0.02(-1.05%) |
May 02, 2003 | 2.273 | 2.326 | 2.267 | 2.281 | 35,760,248 | -0.02(-0.92%) |
May 01, 2003 | 2.246 | 2.309 | 2.234 | 2.302 | 26,929,006 | +0.05(+2.08%) |
Apr 30, 2003 | 2.276 | 2.288 | 2.250 | 2.255 | 24,165,626 | -0.04(-1.71%) |
Apr 29, 2003 | 2.314 | 2.316 | 2.276 | 2.294 | 22,495,400 | -0.01(-0.46%) |
Apr 28, 2003 | 2.259 | 2.314 | 2.256 | 2.305 | 23,386,814 | +0.05(+2.39%) |
Apr 25, 2003 | 2.312 | 2.344 | 2.240 | 2.251 | 64,766,612 | -0.17(-6.98%) |
Apr 24, 2003 | 2.385 | 2.436 | 2.327 | 2.420 | 28,177,506 | +0.06(+2.64%) |
Apr 23, 2003 | 2.414 | 2.423 | 2.343 | 2.358 | 28,705,056 | -0.05(-2.15%) |
Apr 22, 2003 | 2.413 | 2.430 | 2.381 | 2.409 | 30,538,446 | -0.01(-0.32%) |
Apr 21, 2003 | 2.490 | 2.493 | 2.405 | 2.417 | 21,884,966 | -0.06(-2.51%) |
Apr 17, 2003 | 2.439 | 2.482 | 2.430 | 2.479 | 29,348,332 | +0.01(+0.47%) |
Apr 16, 2003 | 2.516 | 2.577 | 2.425 | 2.468 | 56,648,500 | -0.10(-3.78%) |
Apr 15, 2003 | 2.494 | 2.569 | 2.483 | 2.565 | 24,722,890 | +0.06(+2.53%) |
Apr 14, 2003 | 2.452 | 2.519 | 2.450 | 2.501 | 15,390,163 | +0.05(+2.15%) |
Apr 11, 2003 | 2.475 | 2.503 | 2.385 | 2.449 | 15,566,882 | -0.02(-0.78%) |
Apr 10, 2003 | 2.435 | 2.470 | 2.423 | 2.468 | 14,682,767 | +0.03(+1.22%) |
Apr 09, 2003 | 2.458 | 2.513 | 2.438 | 2.438 | 21,835,442 | -0.03(-1.36%) |
Apr 08, 2003 | 2.430 | 2.494 | 2.428 | 2.472 | 15,682,609 | +0.02(+0.98%) |
Apr 07, 2003 | 2.499 | 2.508 | 2.445 | 2.448 | 21,395,470 | +0.03(+1.27%) |
Apr 04, 2003 | 2.459 | 2.465 | 2.395 | 2.417 | 31,765,052 | -0.06(-2.36%) |
Apr 03, 2003 | 2.509 | 2.523 | 2.449 | 2.476 | 19,995,274 | -0.04(-1.71%) |
Apr 02, 2003 | 2.477 | 2.527 | 2.471 | 2.519 | 23,284,118 | +0.09(+3.67%) |
Apr 01, 2003 | 2.476 | 2.487 | 2.427 | 2.430 | 22,279,064 | -0.04(-1.67%) |
Mar 31, 2003 | 2.438 | 2.488 | 2.410 | 2.471 | 24,202,216 | -0.01(-0.46%) |
Mar 28, 2003 | 2.499 | 2.507 | 2.458 | 2.482 | 17,858,074 | -0.04(-1.52%) |
Mar 27, 2003 | 2.490 | 2.542 | 2.474 | 2.521 | 16,824,936 | +0.00(+0.00%) |
Mar 26, 2003 | 2.493 | 2.531 | 2.471 | 2.521 | 22,666,802 | +0.03(+1.08%) |
Mar 25, 2003 | 2.427 | 2.520 | 2.415 | 2.494 | 23,998,328 | +0.07(+2.81%) |
Mar 24, 2003 | 2.446 | 2.477 | 2.412 | 2.426 | 21,652,786 | -0.10(-4.02%) |
Mar 21, 2003 | 2.464 | 2.544 | 2.437 | 2.527 | 31,951,638 | +0.11(+4.36%) |
Mar 20, 2003 | 2.388 | 2.444 | 2.342 | 2.422 | 23,326,854 | +0.02(+1.04%) |
Mar 19, 2003 | 2.408 | 2.427 | 2.370 | 2.397 | 22,664,008 | -0.01(-0.32%) |
Mar 18, 2003 | 2.413 | 2.427 | 2.377 | 2.405 | 29,353,586 | -0.03(-1.42%) |
Mar 17, 2003 | 2.306 | 2.470 | 2.296 | 2.439 | 42,081,232 | +0.11(+4.82%) |
Mar 14, 2003 | 2.305 | 2.364 | 2.284 | 2.327 | 29,810,824 | +0.02(+0.83%) |
Mar 13, 2003 | 2.199 | 2.310 | 2.173 | 2.308 | 31,419,954 | +0.15(+6.93%) |
Mar 12, 2003 | 2.130 | 2.177 | 2.129 | 2.158 | 19,477,052 | +0.01(+0.31%) |
Mar 11, 2003 | 2.152 | 2.186 | 2.134 | 2.151 | 15,518,402 | -0.00(-0.18%) |
Mar 10, 2003 | 2.177 | 2.189 | 2.139 | 2.155 | 17,916,354 | -0.04(-1.87%) |
Mar 07, 2003 | 2.218 | 2.220 | 2.173 | 2.196 | 26,398,330 | -0.05(-2.05%) |
Mar 06, 2003 | 2.227 | 2.260 | 2.217 | 2.243 | 18,961,028 | -0.00(-0.09%) |
Mar 05, 2003 | 2.240 | 2.262 | 2.217 | 2.244 | 16,843,532 | +0.00(+0.13%) |
Mar 04, 2003 | 2.238 | 2.267 | 2.206 | 2.242 | 19,146,608 | +0.01(+0.65%) |