Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.620 | 2.627 | 2.574 | 2.597 | 1,788,972 | -0.03(-0.99%) |
May 29, 2003 | 2.616 | 2.642 | 2.614 | 2.623 | 1,417,781 | -0.01(-0.44%) |
May 28, 2003 | 2.620 | 2.645 | 2.579 | 2.634 | 2,049,643 | +0.00(+0.03%) |
May 27, 2003 | 2.651 | 2.677 | 2.626 | 2.634 | 2,483,350 | -0.07(-2.65%) |
May 23, 2003 | 2.710 | 2.840 | 2.660 | 2.705 | 2,601,126 | -0.03(-1.24%) |
May 22, 2003 | 2.557 | 2.781 | 2.536 | 2.739 | 2,932,686 | +0.22(+8.71%) |
May 21, 2003 | 2.508 | 2.520 | 2.493 | 2.520 | 874,670 | +0.01(+0.36%) |
May 20, 2003 | 2.472 | 2.593 | 2.469 | 2.511 | 1,185,577 | +0.03(+1.01%) |
May 19, 2003 | 2.531 | 2.534 | 2.438 | 2.486 | 1,351,916 | -0.07(-2.63%) |
May 16, 2003 | 2.491 | 2.553 | 2.473 | 2.553 | 1,048,823 | +0.02(+0.67%) |
May 15, 2003 | 2.651 | 2.651 | 2.490 | 2.536 | 2,279,614 | -0.11(-4.33%) |
May 14, 2003 | 2.651 | 2.678 | 2.602 | 2.651 | 995,796 | -0.00(-0.03%) |
May 13, 2003 | 2.647 | 2.678 | 2.643 | 2.651 | 1,402,710 | +0.00(+0.17%) |
May 12, 2003 | 2.593 | 2.685 | 2.562 | 2.647 | 2,696,575 | +0.07(+2.64%) |
May 09, 2003 | 2.544 | 2.607 | 2.450 | 2.579 | 3,982,068 | -0.05(-1.74%) |
May 08, 2003 | 2.630 | 2.647 | 2.603 | 2.625 | 807,688 | -0.03(-1.31%) |
May 07, 2003 | 2.686 | 2.714 | 2.653 | 2.660 | 860,716 | -0.03(-1.03%) |
May 06, 2003 | 2.696 | 2.708 | 2.670 | 2.687 | 1,001,936 | +0.00(+0.00%) |
May 05, 2003 | 2.701 | 2.790 | 2.683 | 2.687 | 2,880,775 | +0.00(+0.17%) |
May 02, 2003 | 2.706 | 2.746 | 2.656 | 2.683 | 1,340,752 | -0.02(-0.83%) |
May 01, 2003 | 2.700 | 2.719 | 2.625 | 2.705 | 1,900,050 | +0.01(+0.23%) |
Apr 30, 2003 | 2.620 | 2.726 | 2.620 | 2.699 | 3,327,321 | +0.08(+3.01%) |
Apr 29, 2003 | 2.524 | 2.660 | 2.524 | 2.620 | 2,537,493 | +0.11(+4.46%) |
Apr 28, 2003 | 2.444 | 2.547 | 2.444 | 2.508 | 1,897,259 | +0.09(+3.59%) |
Apr 25, 2003 | 2.446 | 2.454 | 2.419 | 2.421 | 473,896 | -0.02(-0.99%) |
Apr 24, 2003 | 2.420 | 2.462 | 2.387 | 2.445 | 1,071,708 | +0.01(+0.55%) |
Apr 23, 2003 | 2.438 | 2.445 | 2.428 | 2.432 | 1,306,145 | -0.01(-0.55%) |
Apr 22, 2003 | 2.452 | 2.517 | 2.423 | 2.445 | 3,467,982 | -0.01(-0.22%) |
Apr 21, 2003 | 2.428 | 2.541 | 2.428 | 2.451 | 3,051,021 | -0.01(-0.51%) |
Apr 17, 2003 | 2.351 | 2.524 | 2.330 | 2.463 | 2,487,257 | +0.09(+3.77%) |
Apr 16, 2003 | 2.428 | 2.535 | 2.365 | 2.374 | 6,092,553 | -0.07(-2.93%) |
Apr 15, 2003 | 2.239 | 2.450 | 2.224 | 2.445 | 4,996,842 | +0.18(+7.90%) |
Apr 14, 2003 | 2.158 | 2.311 | 2.002 | 2.266 | 7,831,288 | +0.11(+5.07%) |
Apr 11, 2003 | 2.214 | 2.244 | 2.157 | 2.157 | 1,284,934 | -0.04(-1.71%) |
Apr 10, 2003 | 2.268 | 2.271 | 2.177 | 2.195 | 1,697,988 | -0.07(-3.24%) |
Apr 09, 2003 | 2.248 | 2.284 | 2.213 | 2.268 | 696,052 | +0.03(+1.28%) |
Apr 08, 2003 | 2.289 | 2.289 | 2.156 | 2.239 | 1,084,547 | -0.05(-2.15%) |
Apr 07, 2003 | 2.338 | 2.368 | 2.271 | 2.289 | 966,770 | -0.00(-0.20%) |
Apr 04, 2003 | 2.284 | 2.323 | 2.284 | 2.293 | 487,292 | +0.02(+0.95%) |
Apr 03, 2003 | 2.271 | 2.284 | 2.221 | 2.272 | 1,399,361 | +0.05(+2.46%) |
Apr 02, 2003 | 2.253 | 2.320 | 2.202 | 2.217 | 3,134,748 | +0.02(+0.73%) |
Apr 01, 2003 | 2.069 | 2.253 | 2.069 | 2.201 | 4,564,251 | +0.15(+7.25%) |
Mar 31, 2003 | 2.020 | 2.056 | 1.997 | 2.052 | 548,134 | +0.03(+1.60%) |
Mar 28, 2003 | 2.011 | 2.038 | 2.001 | 2.020 | 440,405 | +0.02(+1.12%) |
Mar 27, 2003 | 2.015 | 2.015 | 1.984 | 1.998 | 355,561 | -0.02(-0.89%) |
Mar 26, 2003 | 1.982 | 2.033 | 1.982 | 2.015 | 540,319 | +0.03(+1.67%) |
Mar 25, 2003 | 2.007 | 2.032 | 1.955 | 1.982 | 517,434 | -0.03(-1.73%) |
Mar 24, 2003 | 2.050 | 2.051 | 2.016 | 2.017 | 445,987 | -0.05(-2.64%) |
Mar 21, 2003 | 2.031 | 2.072 | 1.933 | 2.072 | 1,121,387 | +0.05(+2.48%) |
Mar 20, 2003 | 2.047 | 2.051 | 2.011 | 2.022 | 193,130 | -0.03(-1.66%) |
Mar 19, 2003 | 2.016 | 2.056 | 2.011 | 2.056 | 447,103 | +0.05(+2.41%) |
Mar 18, 2003 | 1.982 | 2.041 | 1.981 | 2.007 | 581,625 | +0.05(+2.42%) |
Mar 17, 2003 | 1.927 | 1.965 | 1.912 | 1.960 | 643,583 | +0.03(+1.72%) |
Mar 14, 2003 | 1.927 | 1.946 | 1.921 | 1.927 | 1,305,586 | +0.01(+0.33%) |
Mar 13, 2003 | 1.993 | 2.023 | 1.852 | 1.921 | 2,971,201 | -0.05(-2.77%) |
Mar 12, 2003 | 1.971 | 1.995 | 1.921 | 1.975 | 2,241,657 | -0.08(-4.01%) |
Mar 11, 2003 | 2.011 | 2.068 | 2.003 | 2.058 | 616,232 | +0.06(+3.24%) |
Mar 10, 2003 | 2.012 | 2.012 | 1.976 | 1.993 | 928,256 | -0.02(-0.89%) |
Mar 07, 2003 | 1.927 | 2.037 | 1.850 | 2.011 | 1,827,486 | +0.09(+4.42%) |
Mar 06, 2003 | 2.041 | 2.047 | 1.926 | 1.926 | 470,547 | -0.11(-5.20%) |
Mar 05, 2003 | 2.047 | 2.076 | 2.024 | 2.032 | 237,785 | -0.01(-0.53%) |
Mar 04, 2003 | 2.032 | 2.048 | 2.024 | 2.042 | 149,034 | +0.01(+0.31%) |