Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.802 | 2.830 | 2.799 | 2.818 | 55,313 | +0.02(+0.84%) |
May 29, 2003 | 2.808 | 2.809 | 2.776 | 2.794 | 67,357 | -0.01(-0.28%) |
May 28, 2003 | 2.807 | 2.817 | 2.800 | 2.802 | 41,930 | +0.00(+0.00%) |
May 27, 2003 | 2.783 | 2.807 | 2.773 | 2.802 | 31,225 | +0.02(+0.89%) |
May 23, 2003 | 2.763 | 2.778 | 2.734 | 2.778 | 37,470 | +0.01(+0.32%) |
May 22, 2003 | 2.759 | 2.775 | 2.752 | 2.769 | 19,181 | +0.00(+0.16%) |
May 21, 2003 | 2.776 | 2.776 | 2.748 | 2.764 | 19,181 | -0.02(-0.56%) |
May 20, 2003 | 2.741 | 2.802 | 2.711 | 2.780 | 43,715 | +0.03(+1.22%) |
May 19, 2003 | 2.802 | 2.802 | 2.746 | 2.746 | 54,866 | -0.04(-1.61%) |
May 16, 2003 | 2.867 | 2.877 | 2.738 | 2.791 | 85,199 | -0.09(-3.04%) |
May 15, 2003 | 2.914 | 2.932 | 2.828 | 2.878 | 84,307 | -0.03(-1.04%) |
May 14, 2003 | 2.908 | 2.913 | 2.859 | 2.909 | 151,664 | +0.00(+0.04%) |
May 13, 2003 | 2.869 | 2.913 | 2.857 | 2.908 | 58,881 | +0.03(+1.13%) |
May 12, 2003 | 2.858 | 2.894 | 2.850 | 2.875 | 153,003 | +0.01(+0.39%) |
May 09, 2003 | 2.793 | 2.867 | 2.793 | 2.864 | 44,161 | +0.07(+2.65%) |
May 08, 2003 | 2.769 | 2.799 | 2.761 | 2.790 | 88,768 | +0.02(+0.89%) |
May 07, 2003 | 2.780 | 2.787 | 2.746 | 2.765 | 109,733 | -0.01(-0.52%) |
May 06, 2003 | 2.734 | 2.780 | 2.733 | 2.780 | 61,558 | +0.05(+1.93%) |
May 05, 2003 | 2.729 | 2.744 | 2.727 | 2.727 | 54,420 | +0.00(+0.12%) |
May 02, 2003 | 2.694 | 2.735 | 2.694 | 2.724 | 77,170 | +0.04(+1.33%) |
May 01, 2003 | 2.668 | 2.692 | 2.645 | 2.688 | 42,376 | +0.01(+0.55%) |
Apr 30, 2003 | 2.577 | 2.686 | 2.570 | 2.673 | 71,371 | +0.09(+3.47%) |
Apr 29, 2003 | 2.563 | 2.640 | 2.563 | 2.584 | 101,704 | +0.02(+0.79%) |
Apr 28, 2003 | 2.506 | 2.574 | 2.491 | 2.563 | 78,954 | +0.06(+2.56%) |
Apr 25, 2003 | 2.488 | 2.515 | 2.468 | 2.500 | 49,068 | +0.02(+0.68%) |
Apr 24, 2003 | 2.486 | 2.494 | 2.461 | 2.483 | 41,038 | -0.01(-0.31%) |
Apr 23, 2003 | 2.432 | 2.493 | 2.432 | 2.491 | 47,729 | +0.06(+2.49%) |
Apr 22, 2003 | 2.358 | 2.454 | 2.345 | 2.430 | 85,199 | +0.07(+2.75%) |
Apr 21, 2003 | 2.324 | 2.365 | 2.302 | 2.365 | 116,425 | +0.01(+0.52%) |
Apr 17, 2003 | 2.253 | 2.353 | 2.252 | 2.353 | 59,773 | +0.11(+4.95%) |
Apr 16, 2003 | 2.261 | 2.261 | 2.242 | 2.242 | 102,150 | -0.01(-0.60%) |
Apr 15, 2003 | 2.264 | 2.264 | 2.243 | 2.255 | 106,611 | -0.01(-0.64%) |
Apr 14, 2003 | 2.242 | 2.277 | 2.242 | 2.270 | 142,297 | +0.02(+1.00%) |
Apr 11, 2003 | 2.275 | 2.287 | 2.242 | 2.247 | 243,109 | -0.02(-0.99%) |
Apr 10, 2003 | 2.287 | 2.293 | 2.250 | 2.270 | 113,748 | -0.01(-0.49%) |
Apr 09, 2003 | 2.324 | 2.329 | 2.273 | 2.281 | 154,341 | -0.03(-1.36%) |
Apr 08, 2003 | 2.346 | 2.348 | 2.305 | 2.312 | 126,238 | -0.03(-1.29%) |
Apr 07, 2003 | 2.288 | 2.365 | 2.285 | 2.343 | 130,253 | +0.06(+2.65%) |
Apr 04, 2003 | 2.300 | 2.306 | 2.282 | 2.282 | 28,994 | -0.02(-0.68%) |
Apr 03, 2003 | 2.275 | 2.298 | 2.263 | 2.298 | 35,239 | +0.02(+0.99%) |
Apr 02, 2003 | 2.269 | 2.285 | 2.261 | 2.275 | 58,881 | +0.01(+0.64%) |
Apr 01, 2003 | 2.231 | 2.268 | 2.231 | 2.261 | 66,018 | +0.06(+2.91%) |
Mar 31, 2003 | 2.247 | 2.260 | 2.197 | 2.197 | 152,556 | -0.06(-2.49%) |
Mar 28, 2003 | 2.260 | 2.283 | 2.249 | 2.253 | 62,450 | -0.01(-0.50%) |
Mar 27, 2003 | 2.291 | 2.291 | 2.252 | 2.264 | 40,146 | -0.03(-1.42%) |
Mar 26, 2003 | 2.347 | 2.347 | 2.297 | 2.297 | 73,602 | -0.06(-2.43%) |
Mar 25, 2003 | 2.343 | 2.354 | 2.343 | 2.354 | 90,106 | +0.01(+0.33%) |
Mar 24, 2003 | 2.404 | 2.407 | 2.346 | 2.346 | 34,347 | -0.06(-2.61%) |
Mar 21, 2003 | 2.345 | 2.409 | 2.331 | 2.409 | 110,626 | +0.05(+2.24%) |
Mar 20, 2003 | 2.303 | 2.363 | 2.297 | 2.356 | 76,278 | +0.05(+2.04%) |
Mar 19, 2003 | 2.309 | 2.309 | 2.287 | 2.309 | 43,269 | +0.00(+0.00%) |
Mar 18, 2003 | 2.298 | 2.309 | 2.291 | 2.309 | 38,362 | +0.00(+0.00%) |
Mar 17, 2003 | 2.259 | 2.314 | 2.259 | 2.309 | 115,532 | +0.04(+1.73%) |
Mar 14, 2003 | 2.287 | 2.322 | 2.270 | 2.270 | 90,552 | -0.02(-0.74%) |
Mar 13, 2003 | 2.275 | 2.287 | 2.270 | 2.287 | 48,175 | +0.01(+0.25%) |
Mar 12, 2003 | 2.244 | 2.291 | 2.244 | 2.281 | 108,841 | +0.03(+1.40%) |
Mar 11, 2003 | 2.231 | 2.274 | 2.229 | 2.250 | 71,817 | +0.04(+1.62%) |
Mar 10, 2003 | 2.186 | 2.216 | 2.135 | 2.214 | 166,385 | +0.03(+1.28%) |
Mar 07, 2003 | 2.141 | 2.196 | 2.135 | 2.186 | 41,484 | +0.04(+1.83%) |
Mar 06, 2003 | 2.181 | 2.181 | 2.121 | 2.147 | 56,651 | -0.04(-1.85%) |
Mar 05, 2003 | 2.186 | 2.190 | 2.163 | 2.187 | 45,053 | -0.00(-0.05%) |
Mar 04, 2003 | 2.186 | 2.192 | 2.175 | 2.188 | 31,225 | +0.01(+0.36%) |