Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.344 | 2.388 | 2.338 | 2.383 | 1,339,257 | +0.04(+1.68%) |
May 29, 2003 | 2.331 | 2.371 | 2.294 | 2.344 | 1,818,310 | +0.02(+0.79%) |
May 28, 2003 | 2.270 | 2.362 | 2.270 | 2.325 | 1,934,272 | +0.04(+1.80%) |
May 27, 2003 | 2.258 | 2.293 | 2.236 | 2.284 | 1,311,693 | +0.02(+0.95%) |
May 23, 2003 | 2.262 | 2.275 | 2.246 | 2.262 | 940,997 | +0.00(+0.02%) |
May 22, 2003 | 2.262 | 2.299 | 2.251 | 2.262 | 2,892,378 | +0.00(+0.00%) |
May 21, 2003 | 2.201 | 2.272 | 2.194 | 2.262 | 2,734,595 | +0.04(+1.94%) |
May 20, 2003 | 2.228 | 2.262 | 2.183 | 2.219 | 4,382,765 | -0.00(-0.07%) |
May 19, 2003 | 2.262 | 2.269 | 2.012 | 2.220 | 11,912,644 | -0.07(-2.85%) |
May 16, 2003 | 2.312 | 2.339 | 2.280 | 2.286 | 2,508,375 | -0.05(-2.05%) |
May 15, 2003 | 2.367 | 2.409 | 2.279 | 2.333 | 4,272,507 | -0.04(-1.77%) |
May 14, 2003 | 2.380 | 2.415 | 2.367 | 2.376 | 3,058,716 | +0.00(+0.07%) |
May 13, 2003 | 2.393 | 2.396 | 2.296 | 2.374 | 3,406,600 | +0.01(+0.60%) |
May 12, 2003 | 2.298 | 2.389 | 2.283 | 2.360 | 6,663,971 | +0.07(+2.87%) |
May 09, 2003 | 2.315 | 2.336 | 2.286 | 2.294 | 3,217,450 | +0.00(+0.00%) |
May 08, 2003 | 2.302 | 2.322 | 2.249 | 2.294 | 2,769,763 | -0.01(-0.64%) |
May 07, 2003 | 2.328 | 2.349 | 2.294 | 2.309 | 2,875,269 | -0.02(-0.77%) |
May 06, 2003 | 2.349 | 2.373 | 2.300 | 2.327 | 3,278,282 | -0.02(-0.72%) |
May 05, 2003 | 2.378 | 2.431 | 2.325 | 2.344 | 6,059,451 | -0.01(-0.62%) |
May 02, 2003 | 2.230 | 2.417 | 2.209 | 2.358 | 7,879,663 | +0.15(+6.71%) |
May 01, 2003 | 2.218 | 2.233 | 2.206 | 2.210 | 1,160,563 | -0.02(-0.73%) |
Apr 30, 2003 | 2.241 | 2.244 | 2.186 | 2.226 | 2,215,620 | -0.01(-0.42%) |
Apr 29, 2003 | 2.233 | 2.246 | 2.223 | 2.236 | 1,326,901 | +0.00(+0.12%) |
Apr 28, 2003 | 2.228 | 2.257 | 2.218 | 2.233 | 2,878,120 | +0.03(+1.48%) |
Apr 25, 2003 | 2.158 | 2.217 | 2.157 | 2.200 | 1,631,061 | +0.03(+1.60%) |
Apr 24, 2003 | 2.163 | 2.194 | 2.149 | 2.166 | 1,654,824 | -0.01(-0.53%) |
Apr 23, 2003 | 2.174 | 2.215 | 2.157 | 2.177 | 2,765,961 | -0.03(-1.22%) |
Apr 22, 2003 | 2.209 | 2.226 | 2.174 | 2.204 | 4,997,740 | -0.03(-1.18%) |
Apr 21, 2003 | 2.270 | 2.278 | 2.211 | 2.230 | 2,012,213 | -0.03(-1.19%) |
Apr 17, 2003 | 2.230 | 2.280 | 2.209 | 2.257 | 1,970,391 | +0.02(+0.97%) |
Apr 16, 2003 | 2.099 | 2.286 | 2.084 | 2.236 | 11,310,976 | +0.19(+9.25%) |
Apr 15, 2003 | 2.046 | 2.076 | 1.994 | 2.046 | 4,560,509 | +0.02(+0.80%) |
Apr 14, 2003 | 1.996 | 2.043 | 1.995 | 2.030 | 2,558,752 | +0.05(+2.55%) |
Apr 11, 2003 | 1.985 | 2.012 | 1.966 | 1.979 | 1,817,360 | +0.01(+0.29%) |
Apr 10, 2003 | 1.973 | 2.047 | 1.935 | 1.974 | 1,444,763 | +0.01(+0.46%) |
Apr 09, 2003 | 1.953 | 1.988 | 1.941 | 1.965 | 1,901,004 | +0.01(+0.59%) |
Apr 08, 2003 | 1.959 | 1.978 | 1.931 | 1.953 | 2,265,997 | -0.01(-0.48%) |
Apr 07, 2003 | 2.016 | 2.037 | 1.952 | 1.963 | 4,188,863 | +0.01(+0.30%) |
Apr 04, 2003 | 1.930 | 1.974 | 1.886 | 1.957 | 4,452,152 | +0.04(+1.86%) |
Apr 03, 2003 | 1.845 | 1.957 | 1.841 | 1.921 | 6,797,041 | +0.08(+4.49%) |
Apr 02, 2003 | 1.737 | 1.870 | 1.719 | 1.839 | 4,392,270 | +0.09(+5.40%) |
Apr 01, 2003 | 1.770 | 1.771 | 1.715 | 1.744 | 1,893,400 | +0.01(+0.42%) |
Mar 31, 2003 | 1.775 | 1.777 | 1.698 | 1.737 | 3,741,338 | -0.04(-2.45%) |
Mar 28, 2003 | 1.793 | 1.801 | 1.778 | 1.781 | 742,693 | -0.01(-0.76%) |
Mar 27, 2003 | 1.781 | 1.815 | 1.767 | 1.794 | 1,936,106 | +0.00(+0.18%) |
Mar 26, 2003 | 1.788 | 1.799 | 1.767 | 1.791 | 4,463,482 | +0.02(+1.04%) |
Mar 25, 2003 | 1.789 | 1.810 | 1.762 | 1.773 | 1,944,851 | -0.01(-0.44%) |
Mar 24, 2003 | 1.829 | 1.829 | 1.773 | 1.781 | 1,637,724 | -0.08(-4.32%) |
Mar 21, 2003 | 1.857 | 1.867 | 1.802 | 1.861 | 2,959,854 | +0.04(+1.99%) |
Mar 20, 2003 | 1.793 | 1.825 | 1.793 | 1.825 | 2,946,842 | +0.02(+0.96%) |
Mar 19, 2003 | 1.825 | 1.858 | 1.795 | 1.807 | 3,100,215 | -0.02(-0.89%) |
Mar 18, 2003 | 1.841 | 1.841 | 1.780 | 1.824 | 3,781,820 | -0.01(-0.40%) |
Mar 17, 2003 | 1.718 | 1.841 | 1.696 | 1.831 | 4,621,465 | +0.09(+5.46%) |
Mar 14, 2003 | 1.791 | 1.827 | 1.715 | 1.736 | 5,863,591 | -0.06(-3.23%) |
Mar 13, 2003 | 1.653 | 1.799 | 1.633 | 1.794 | 6,072,758 | +0.14(+8.46%) |
Mar 12, 2003 | 1.694 | 1.696 | 1.612 | 1.654 | 20,781,182 | -0.02(-1.41%) |
Mar 11, 2003 | 1.633 | 1.696 | 1.621 | 1.678 | 9,251,238 | +0.11(+7.26%) |
Mar 10, 2003 | 1.623 | 1.647 | 1.557 | 1.564 | 4,363,755 | -0.08(-5.14%) |
Mar 07, 2003 | 1.633 | 1.657 | 1.591 | 1.649 | 3,969,297 | -0.00(-0.25%) |
Mar 06, 2003 | 1.651 | 1.665 | 1.546 | 1.653 | 4,710,689 | +0.00(+0.16%) |
Mar 05, 2003 | 1.694 | 1.735 | 1.624 | 1.651 | 3,144,261 | -0.08(-4.68%) |
Mar 04, 2003 | 1.661 | 1.736 | 1.656 | 1.732 | 2,069,243 | +0.04(+2.46%) |