Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.842 | 2.845 | 2.816 | 2.830 | 177,962 | -0.01(-0.31%) |
May 29, 2003 | 2.793 | 2.842 | 2.793 | 2.839 | 154,419 | +0.03(+1.13%) |
May 28, 2003 | 2.874 | 2.874 | 2.804 | 2.807 | 271,099 | -0.07(-2.31%) |
May 27, 2003 | 2.675 | 2.874 | 2.663 | 2.874 | 380,854 | +0.19(+6.99%) |
May 23, 2003 | 2.614 | 2.686 | 2.605 | 2.686 | 401,628 | +0.07(+2.76%) |
May 22, 2003 | 2.599 | 2.634 | 2.571 | 2.614 | 133,299 | +0.01(+0.22%) |
May 21, 2003 | 2.599 | 2.628 | 2.594 | 2.608 | 127,759 | +0.02(+0.78%) |
May 20, 2003 | 2.643 | 2.672 | 2.582 | 2.588 | 160,997 | -0.05(-1.97%) |
May 19, 2003 | 2.715 | 2.715 | 2.640 | 2.640 | 111,486 | -0.07(-2.56%) |
May 16, 2003 | 2.695 | 2.715 | 2.666 | 2.709 | 108,370 | +0.01(+0.21%) |
May 15, 2003 | 2.703 | 2.712 | 2.686 | 2.703 | 93,828 | +0.02(+0.64%) |
May 14, 2003 | 2.651 | 2.686 | 2.651 | 2.686 | 63,706 | +0.04(+1.53%) |
May 13, 2003 | 2.637 | 2.657 | 2.628 | 2.646 | 70,977 | +0.00(+0.00%) |
May 12, 2003 | 2.628 | 2.654 | 2.617 | 2.646 | 59,551 | +0.01(+0.55%) |
May 09, 2003 | 2.643 | 2.680 | 2.631 | 2.631 | 39,816 | -0.03(-0.98%) |
May 08, 2003 | 2.637 | 2.657 | 2.628 | 2.657 | 63,360 | +0.02(+0.77%) |
May 07, 2003 | 2.594 | 2.654 | 2.591 | 2.637 | 93,482 | +0.01(+0.33%) |
May 06, 2003 | 2.640 | 2.649 | 2.599 | 2.628 | 187,657 | -0.02(-0.66%) |
May 05, 2003 | 2.654 | 2.654 | 2.640 | 2.646 | 106,985 | +0.00(+0.00%) |
May 02, 2003 | 2.651 | 2.657 | 2.634 | 2.646 | 105,946 | -0.01(-0.43%) |
May 01, 2003 | 2.660 | 2.672 | 2.646 | 2.657 | 119,449 | -0.00(-0.11%) |
Apr 30, 2003 | 2.634 | 2.663 | 2.634 | 2.660 | 98,329 | +0.02(+0.66%) |
Apr 29, 2003 | 2.599 | 2.643 | 2.599 | 2.643 | 103,176 | +0.03(+0.99%) |
Apr 28, 2003 | 2.597 | 2.620 | 2.588 | 2.617 | 84,480 | +0.02(+0.78%) |
Apr 25, 2003 | 2.576 | 2.597 | 2.576 | 2.597 | 75,132 | +0.02(+0.78%) |
Apr 24, 2003 | 2.571 | 2.594 | 2.562 | 2.576 | 71,669 | +0.01(+0.56%) |
Apr 23, 2003 | 2.542 | 2.571 | 2.539 | 2.562 | 108,024 | +0.03(+1.26%) |
Apr 22, 2003 | 2.556 | 2.556 | 2.530 | 2.530 | 98,329 | -0.00(-0.11%) |
Apr 21, 2003 | 2.579 | 2.579 | 2.513 | 2.533 | 119,796 | -0.03(-1.02%) |
Apr 17, 2003 | 2.594 | 2.594 | 2.559 | 2.559 | 56,089 | -0.03(-1.01%) |
Apr 16, 2003 | 2.527 | 2.594 | 2.527 | 2.585 | 206,007 | +0.06(+2.52%) |
Apr 15, 2003 | 2.524 | 2.542 | 2.516 | 2.521 | 169,307 | -0.04(-1.58%) |
Apr 14, 2003 | 2.611 | 2.614 | 2.527 | 2.562 | 153,380 | -0.04(-1.66%) |
Apr 11, 2003 | 2.614 | 2.623 | 2.599 | 2.605 | 73,747 | +0.01(+0.22%) |
Apr 10, 2003 | 2.620 | 2.623 | 2.571 | 2.599 | 93,828 | -0.02(-0.66%) |
Apr 09, 2003 | 2.651 | 2.651 | 2.614 | 2.617 | 53,319 | -0.03(-1.20%) |
Apr 08, 2003 | 2.599 | 2.649 | 2.582 | 2.649 | 154,765 | +0.04(+1.55%) |
Apr 07, 2003 | 2.625 | 2.634 | 2.594 | 2.608 | 70,631 | -0.03(-1.31%) |
Apr 04, 2003 | 2.608 | 2.643 | 2.602 | 2.643 | 83,095 | +0.04(+1.55%) |
Apr 03, 2003 | 2.599 | 2.620 | 2.599 | 2.602 | 49,511 | +0.00(+0.00%) |
Apr 02, 2003 | 2.614 | 2.614 | 2.599 | 2.602 | 60,936 | -0.01(-0.33%) |
Apr 01, 2003 | 2.571 | 2.614 | 2.556 | 2.611 | 94,174 | +0.03(+1.12%) |
Mar 31, 2003 | 2.576 | 2.582 | 2.550 | 2.582 | 76,863 | -0.00(-0.11%) |
Mar 28, 2003 | 2.608 | 2.608 | 2.585 | 2.585 | 56,089 | -0.03(-1.00%) |
Mar 27, 2003 | 2.599 | 2.611 | 2.571 | 2.611 | 104,908 | +0.02(+0.67%) |
Mar 26, 2003 | 2.542 | 2.594 | 2.533 | 2.594 | 92,443 | +0.07(+2.75%) |
Mar 25, 2003 | 2.524 | 2.539 | 2.501 | 2.524 | 88,289 | -0.01(-0.57%) |
Mar 24, 2003 | 2.513 | 2.542 | 2.513 | 2.539 | 67,861 | +0.04(+1.62%) |
Mar 21, 2003 | 2.556 | 2.556 | 2.498 | 2.498 | 110,101 | -0.04(-1.70%) |
Mar 20, 2003 | 2.571 | 2.571 | 2.530 | 2.542 | 61,975 | -0.03(-1.12%) |
Mar 19, 2003 | 2.484 | 2.571 | 2.472 | 2.571 | 141,262 | +0.09(+3.49%) |
Mar 18, 2003 | 2.472 | 2.490 | 2.464 | 2.484 | 63,706 | +0.01(+0.23%) |
Mar 17, 2003 | 2.510 | 2.516 | 2.498 | 2.478 | 41,547 | -0.03(-1.38%) |
Mar 14, 2003 | 2.478 | 2.513 | 2.472 | 2.513 | 64,399 | +0.03(+1.28%) |
Mar 13, 2003 | 2.472 | 2.493 | 2.464 | 2.481 | 76,863 | +0.01(+0.35%) |
Mar 12, 2003 | 2.498 | 2.527 | 2.467 | 2.472 | 87,250 | -0.01(-0.46%) |
Mar 11, 2003 | 2.536 | 2.559 | 2.469 | 2.484 | 265,905 | -0.06(-2.27%) |
Mar 10, 2003 | 2.545 | 2.545 | 2.516 | 2.542 | 46,741 | -0.00(-0.11%) |
Mar 07, 2003 | 2.556 | 2.571 | 2.545 | 2.545 | 43,625 | -0.03(-1.34%) |
Mar 06, 2003 | 2.579 | 2.579 | 2.565 | 2.579 | 66,130 | -0.01(-0.22%) |
Mar 05, 2003 | 2.542 | 2.599 | 2.521 | 2.585 | 69,592 | +0.03(+1.36%) |
Mar 04, 2003 | 2.559 | 2.585 | 2.542 | 2.550 | 45,702 | -0.02(-0.67%) |