Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.183 | 2.285 | 2.182 | 2.282 | 6,899,540 | +0.10(+4.56%) |
May 29, 2003 | 2.224 | 2.241 | 2.173 | 2.182 | 5,862,342 | -0.03(-1.34%) |
May 28, 2003 | 2.179 | 2.235 | 2.178 | 2.212 | 6,218,561 | +0.03(+1.41%) |
May 27, 2003 | 2.153 | 2.188 | 2.099 | 2.181 | 5,122,147 | +0.02(+0.70%) |
May 23, 2003 | 2.168 | 2.168 | 2.132 | 2.166 | 5,963,194 | -0.01(-0.33%) |
May 22, 2003 | 2.145 | 2.207 | 2.124 | 2.173 | 12,297,411 | +0.03(+1.54%) |
May 21, 2003 | 2.145 | 2.178 | 2.112 | 2.140 | 13,778,725 | -0.00(-0.03%) |
May 20, 2003 | 2.145 | 2.182 | 2.121 | 2.141 | 19,812,238 | +0.01(+0.69%) |
May 19, 2003 | 2.118 | 2.145 | 2.103 | 2.126 | 16,845,908 | -0.01(-0.38%) |
May 16, 2003 | 2.175 | 2.175 | 2.112 | 2.134 | 11,528,533 | -0.04(-2.03%) |
May 15, 2003 | 2.226 | 2.230 | 2.162 | 2.178 | 12,898,819 | -0.03(-1.56%) |
May 14, 2003 | 2.265 | 2.272 | 2.196 | 2.213 | 8,456,725 | -0.05(-2.27%) |
May 13, 2003 | 2.289 | 2.299 | 2.258 | 2.264 | 12,560,180 | -0.05(-1.99%) |
May 12, 2003 | 2.159 | 2.311 | 2.156 | 2.310 | 22,231,750 | +0.14(+6.63%) |
May 09, 2003 | 2.182 | 2.184 | 2.130 | 2.166 | 7,172,200 | +0.01(+0.35%) |
May 08, 2003 | 2.043 | 2.202 | 2.040 | 2.159 | 28,062,634 | +0.11(+5.55%) |
May 07, 2003 | 2.083 | 2.086 | 2.026 | 2.045 | 13,351,263 | -0.04(-1.89%) |
May 06, 2003 | 2.075 | 2.111 | 2.073 | 2.085 | 18,593,692 | +0.01(+0.55%) |
May 05, 2003 | 2.043 | 2.088 | 2.018 | 2.074 | 18,601,094 | +0.02(+1.18%) |
May 02, 2003 | 1.988 | 2.051 | 1.986 | 2.049 | 15,152,712 | +0.05(+2.49%) |
May 01, 2003 | 2.029 | 2.035 | 1.983 | 1.999 | 18,766,712 | -0.05(-2.35%) |
Apr 30, 2003 | 2.023 | 2.062 | 1.994 | 2.048 | 13,321,655 | +0.02(+1.15%) |
Apr 29, 2003 | 2.010 | 2.046 | 1.980 | 2.024 | 10,384,932 | +0.02(+0.89%) |
Apr 28, 2003 | 1.981 | 2.034 | 1.975 | 2.006 | 13,033,904 | +0.03(+1.45%) |
Apr 25, 2003 | 1.988 | 1.996 | 1.963 | 1.978 | 10,578,308 | -0.02(-0.81%) |
Apr 24, 2003 | 1.997 | 2.010 | 1.977 | 1.994 | 8,066,272 | -0.02(-0.75%) |
Apr 23, 2003 | 2.040 | 2.043 | 1.977 | 2.009 | 8,951,730 | -0.04(-1.90%) |
Apr 22, 2003 | 1.954 | 2.063 | 1.935 | 2.048 | 14,866,812 | +0.09(+4.38%) |
Apr 21, 2003 | 1.989 | 1.990 | 1.947 | 1.962 | 13,212,476 | -0.03(-1.71%) |
Apr 17, 2003 | 2.002 | 2.016 | 1.985 | 1.996 | 9,591,073 | +0.00(+0.14%) |
Apr 16, 2003 | 2.044 | 2.050 | 1.984 | 1.994 | 9,752,991 | -0.03(-1.55%) |
Apr 15, 2003 | 2.008 | 2.042 | 1.999 | 2.025 | 8,227,264 | +0.00(+0.19%) |
Apr 14, 2003 | 1.954 | 2.027 | 1.927 | 2.021 | 12,447,300 | +0.00(+0.08%) |
Apr 11, 2003 | 2.072 | 2.086 | 2.010 | 2.019 | 9,229,303 | -0.04(-1.94%) |
Apr 10, 2003 | 1.961 | 2.062 | 1.953 | 2.059 | 12,827,575 | +0.08(+4.15%) |
Apr 09, 2003 | 2.018 | 2.047 | 1.971 | 1.977 | 9,701,177 | -0.05(-2.45%) |
Apr 08, 2003 | 2.041 | 2.041 | 1.996 | 2.027 | 6,682,108 | -0.02(-0.74%) |
Apr 07, 2003 | 2.106 | 2.133 | 2.037 | 2.042 | 10,253,548 | -0.00(-0.03%) |
Apr 04, 2003 | 2.056 | 2.097 | 2.032 | 2.043 | 6,831,997 | -0.01(-0.45%) |
Apr 03, 2003 | 2.054 | 2.082 | 2.034 | 2.052 | 5,299,794 | +0.02(+0.82%) |
Apr 02, 2003 | 2.011 | 2.048 | 2.010 | 2.035 | 6,284,253 | +0.06(+3.18%) |
Apr 01, 2003 | 1.993 | 2.003 | 1.923 | 1.972 | 9,918,610 | +0.02(+1.08%) |
Mar 31, 2003 | 1.939 | 1.974 | 1.891 | 1.951 | 10,969,353 | -0.02(-0.96%) |
Mar 28, 2003 | 2.025 | 2.054 | 1.964 | 1.970 | 6,749,086 | -0.06(-2.98%) |
Mar 27, 2003 | 2.012 | 2.066 | 1.999 | 2.031 | 9,277,555 | -0.00(-0.08%) |
Mar 26, 2003 | 2.089 | 2.102 | 2.028 | 2.032 | 11,651,979 | -0.05(-2.56%) |
Mar 25, 2003 | 2.045 | 2.103 | 2.045 | 2.086 | 6,023,372 | +0.04(+2.06%) |
Mar 24, 2003 | 2.069 | 2.093 | 2.032 | 2.044 | 10,766,799 | -0.07(-3.27%) |
Mar 21, 2003 | 2.094 | 2.122 | 2.048 | 2.113 | 8,909,197 | +0.06(+2.79%) |
Mar 20, 2003 | 1.984 | 2.072 | 1.958 | 2.056 | 14,371,899 | +0.10(+5.14%) |
Mar 19, 2003 | 2.028 | 2.059 | 1.924 | 1.955 | 15,954,102 | -0.06(-3.13%) |
Mar 18, 2003 | 1.985 | 2.028 | 1.983 | 2.018 | 14,794,781 | +0.02(+1.14%) |
Mar 17, 2003 | 1.913 | 2.003 | 1.878 | 1.996 | 14,030,465 | +0.04(+2.24%) |
Mar 14, 2003 | 1.943 | 1.991 | 1.917 | 1.952 | 15,912,845 | +0.02(+0.84%) |
Mar 13, 2003 | 1.837 | 1.943 | 1.823 | 1.936 | 13,669,547 | +0.13(+7.15%) |
Mar 12, 2003 | 1.827 | 1.837 | 1.773 | 1.807 | 10,430,945 | -0.03(-1.44%) |
Mar 11, 2003 | 1.833 | 1.881 | 1.827 | 1.833 | 11,621,983 | +0.01(+0.41%) |
Mar 10, 2003 | 1.842 | 1.868 | 1.823 | 1.825 | 9,169,162 | -0.02(-1.03%) |
Mar 07, 2003 | 1.773 | 1.864 | 1.761 | 1.844 | 7,991,882 | +0.06(+3.52%) |
Mar 06, 2003 | 1.809 | 1.864 | 1.775 | 1.782 | 15,232,283 | -0.03(-1.46%) |
Mar 05, 2003 | 1.788 | 1.813 | 1.767 | 1.808 | 16,379,585 | +0.01(+0.45%) |
Mar 04, 2003 | 1.854 | 1.870 | 1.792 | 1.800 | 9,332,005 | -0.06(-3.00%) |