Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.696 | 2.792 | 2.644 | 2.779 | 415,198 | +0.07(+2.61%) |
May 29, 2003 | 2.799 | 2.812 | 2.675 | 2.709 | 522,830 | -0.11(-4.02%) |
May 28, 2003 | 2.610 | 2.869 | 2.603 | 2.822 | 703,692 | +0.24(+9.19%) |
May 27, 2003 | 2.518 | 2.633 | 2.499 | 2.585 | 406,683 | +0.04(+1.54%) |
May 23, 2003 | 2.602 | 2.610 | 2.518 | 2.546 | 185,970 | -0.03(-1.22%) |
May 22, 2003 | 2.514 | 2.610 | 2.486 | 2.577 | 387,269 | +0.03(+1.28%) |
May 21, 2003 | 2.483 | 2.544 | 2.440 | 2.544 | 243,873 | +0.02(+0.67%) |
May 20, 2003 | 2.544 | 2.544 | 2.440 | 2.528 | 558,934 | -0.02(-0.72%) |
May 19, 2003 | 2.573 | 2.739 | 2.517 | 2.546 | 992,185 | +0.05(+2.09%) |
May 16, 2003 | 2.409 | 2.499 | 2.389 | 2.494 | 673,378 | +0.09(+3.86%) |
May 15, 2003 | 2.349 | 2.430 | 2.310 | 2.401 | 771,472 | +0.08(+3.37%) |
May 14, 2003 | 2.323 | 2.349 | 2.303 | 2.323 | 378,753 | +0.03(+1.14%) |
May 13, 2003 | 2.133 | 2.342 | 2.120 | 2.296 | 839,253 | +0.20(+9.65%) |
May 12, 2003 | 2.076 | 2.101 | 2.055 | 2.094 | 202,319 | +0.06(+2.81%) |
May 09, 2003 | 2.009 | 2.101 | 2.009 | 2.037 | 203,341 | +0.03(+1.30%) |
May 08, 2003 | 2.023 | 2.023 | 1.970 | 2.011 | 315,741 | +0.01(+0.72%) |
May 07, 2003 | 1.944 | 2.023 | 1.944 | 1.996 | 333,453 | +0.05(+2.68%) |
May 06, 2003 | 1.953 | 1.968 | 1.944 | 1.944 | 139,307 | +0.00(+0.00%) |
May 05, 2003 | 1.944 | 2.068 | 1.944 | 1.944 | 426,779 | +0.01(+0.27%) |
May 02, 2003 | 1.916 | 1.957 | 1.901 | 1.939 | 250,345 | +0.02(+1.23%) |
May 01, 2003 | 1.892 | 1.918 | 1.892 | 1.916 | 254,092 | +0.02(+1.17%) |
Apr 30, 2003 | 1.863 | 1.900 | 1.863 | 1.893 | 123,980 | +0.00(+0.07%) |
Apr 29, 2003 | 1.892 | 1.892 | 1.866 | 1.892 | 144,757 | +0.01(+0.42%) |
Apr 28, 2003 | 1.867 | 1.884 | 1.846 | 1.884 | 221,734 | +0.02(+0.84%) |
Apr 25, 2003 | 1.840 | 1.869 | 1.836 | 1.869 | 59,946 | +0.02(+1.20%) |
Apr 24, 2003 | 1.853 | 1.853 | 1.841 | 1.846 | 143,395 | -0.01(-0.35%) |
Apr 23, 2003 | 1.841 | 1.856 | 1.841 | 1.853 | 80,042 | +0.01(+0.71%) |
Apr 22, 2003 | 1.807 | 1.840 | 1.807 | 1.840 | 37,807 | +0.02(+0.86%) |
Apr 21, 2003 | 1.846 | 1.853 | 1.794 | 1.824 | 66,758 | -0.03(-1.55%) |
Apr 17, 2003 | 1.837 | 1.853 | 1.829 | 1.853 | 65,396 | +0.02(+0.85%) |
Apr 16, 2003 | 1.820 | 1.840 | 1.803 | 1.837 | 138,967 | +0.02(+0.93%) |
Apr 15, 2003 | 1.790 | 1.824 | 1.785 | 1.820 | 269,759 | +0.03(+1.68%) |
Apr 14, 2003 | 1.749 | 1.790 | 1.749 | 1.790 | 90,601 | +0.04(+2.39%) |
Apr 11, 2003 | 1.749 | 1.759 | 1.743 | 1.749 | 96,050 | +0.01(+0.30%) |
Apr 10, 2003 | 1.726 | 1.743 | 1.726 | 1.743 | 85,492 | +0.02(+0.91%) |
Apr 09, 2003 | 1.718 | 1.729 | 1.708 | 1.728 | 40,532 | +0.01(+0.68%) |
Apr 08, 2003 | 1.696 | 1.725 | 1.696 | 1.716 | 127,046 | +0.02(+1.39%) |
Apr 07, 2003 | 1.696 | 1.696 | 1.690 | 1.692 | 21,798 | +0.00(+0.15%) |
Apr 04, 2003 | 1.696 | 1.696 | 1.686 | 1.690 | 40,191 | -0.00(-0.23%) |
Apr 03, 2003 | 1.703 | 1.703 | 1.690 | 1.694 | 198,573 | -0.01(-0.38%) |
Apr 02, 2003 | 1.694 | 1.729 | 1.690 | 1.700 | 234,336 | +0.01(+0.62%) |
Apr 01, 2003 | 1.695 | 1.702 | 1.690 | 1.690 | 17,030 | -0.01(-0.38%) |
Mar 31, 2003 | 1.708 | 1.708 | 1.681 | 1.696 | 94,007 | -0.01(-0.69%) |
Mar 28, 2003 | 1.696 | 1.709 | 1.696 | 1.708 | 204,704 | +0.01(+0.69%) |
Mar 27, 2003 | 1.655 | 1.696 | 1.655 | 1.696 | 12,057,454 | -0.01(-0.31%) |
Mar 26, 2003 | 1.696 | 1.709 | 1.685 | 1.702 | 33,236 | +0.01(+0.77%) |
Mar 25, 2003 | 1.572 | 1.688 | 1.572 | 1.688 | 874,335 | +0.12(+7.39%) |
Mar 24, 2003 | 1.605 | 1.605 | 1.559 | 1.572 | 61,309 | -0.03(-2.03%) |
Mar 21, 2003 | 1.617 | 1.617 | 1.598 | 1.605 | 10,558 | +0.01(+0.41%) |
Mar 20, 2003 | 1.634 | 1.634 | 1.571 | 1.598 | 23,501 | -0.04(-2.16%) |
Mar 19, 2003 | 1.647 | 1.647 | 1.634 | 1.634 | 6,130 | -0.01(-0.79%) |
Mar 18, 2003 | 1.608 | 1.647 | 1.608 | 1.647 | 2,043,636 | +0.02(+0.96%) |
Mar 17, 2003 | 1.585 | 1.631 | 1.585 | 1.631 | 76,295 | +0.05(+2.97%) |
Mar 14, 2003 | 1.579 | 1.585 | 1.579 | 1.584 | 18,733 | +0.01(+0.83%) |
Mar 13, 2003 | 1.533 | 1.589 | 1.533 | 1.571 | 59,606 | +0.04(+2.47%) |
Mar 12, 2003 | 1.507 | 1.533 | 1.502 | 1.533 | 78,679 | +0.03(+2.17%) |
Mar 11, 2003 | 1.472 | 1.501 | 1.472 | 1.501 | 37,466 | +0.04(+2.50%) |
Mar 10, 2003 | 1.471 | 1.471 | 1.464 | 1.464 | 2,724 | -0.01(-0.36%) |
Mar 07, 2003 | 1.482 | 1.501 | 1.469 | 1.469 | 16,349 | -0.01(-0.88%) |
Mar 06, 2003 | 1.478 | 1.499 | 1.478 | 1.482 | 2,724 | -0.01(-0.44%) |
Mar 05, 2003 | 1.506 | 1.506 | 1.463 | 1.489 | 23,842 | -0.01(-0.78%) |
Mar 04, 2003 | 1.499 | 1.502 | 1.498 | 1.501 | 29,632 | -0.00(-0.09%) |