Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.371 | 2.388 | 2.361 | 2.371 | 199,145 | +0.00(+0.14%) |
May 29, 2003 | 2.375 | 2.375 | 2.355 | 2.368 | 211,087 | +0.02(+0.71%) |
May 28, 2003 | 2.345 | 2.361 | 2.345 | 2.351 | 233,480 | +0.01(+0.43%) |
May 27, 2003 | 2.378 | 2.388 | 2.341 | 2.341 | 453,226 | -0.05(-1.96%) |
May 23, 2003 | 2.371 | 2.388 | 2.365 | 2.388 | 384,854 | +0.02(+0.99%) |
May 22, 2003 | 2.371 | 2.378 | 2.361 | 2.365 | 124,801 | -0.01(-0.28%) |
May 21, 2003 | 2.361 | 2.375 | 2.355 | 2.371 | 172,273 | +0.01(+0.57%) |
May 20, 2003 | 2.365 | 2.371 | 2.355 | 2.358 | 288,416 | +0.00(+0.00%) |
May 19, 2003 | 2.365 | 2.375 | 2.351 | 2.358 | 280,654 | -0.01(-0.28%) |
May 16, 2003 | 2.361 | 2.375 | 2.358 | 2.365 | 298,269 | +0.01(+0.28%) |
May 15, 2003 | 2.348 | 2.358 | 2.345 | 2.358 | 413,815 | +0.01(+0.57%) |
May 14, 2003 | 2.338 | 2.351 | 2.338 | 2.345 | 430,236 | +0.01(+0.43%) |
May 13, 2003 | 2.331 | 2.345 | 2.328 | 2.334 | 250,200 | -0.01(-0.43%) |
May 12, 2003 | 2.338 | 2.351 | 2.338 | 2.345 | 176,155 | +0.01(+0.43%) |
May 09, 2003 | 2.345 | 2.345 | 2.334 | 2.334 | 284,834 | +0.00(+0.00%) |
May 08, 2003 | 2.328 | 2.358 | 2.328 | 2.334 | 380,376 | +0.01(+0.29%) |
May 07, 2003 | 2.328 | 2.338 | 2.328 | 2.328 | 513,537 | +0.00(+0.00%) |
May 06, 2003 | 2.321 | 2.334 | 2.314 | 2.328 | 393,214 | +0.01(+0.29%) |
May 05, 2003 | 2.311 | 2.331 | 2.311 | 2.321 | 387,243 | +0.00(+0.14%) |
May 02, 2003 | 2.318 | 2.318 | 2.308 | 2.318 | 317,676 | +0.00(+0.14%) |
May 01, 2003 | 2.318 | 2.324 | 2.308 | 2.314 | 269,607 | +0.01(+0.44%) |
Apr 30, 2003 | 2.314 | 2.321 | 2.304 | 2.304 | 82,703 | -0.00(-0.15%) |
Apr 29, 2003 | 2.311 | 2.318 | 2.304 | 2.308 | 175,558 | -0.00(-0.14%) |
Apr 28, 2003 | 2.308 | 2.311 | 2.301 | 2.311 | 121,815 | +0.00(+0.15%) |
Apr 25, 2003 | 2.311 | 2.318 | 2.294 | 2.308 | 170,781 | +0.00(+0.00%) |
Apr 24, 2003 | 2.321 | 2.321 | 2.304 | 2.308 | 132,564 | -0.01(-0.58%) |
Apr 23, 2003 | 2.301 | 2.321 | 2.298 | 2.321 | 172,572 | +0.01(+0.58%) |
Apr 22, 2003 | 2.298 | 2.311 | 2.294 | 2.308 | 383,958 | +0.01(+0.44%) |
Apr 21, 2003 | 2.298 | 2.301 | 2.291 | 2.298 | 293,791 | +0.00(+0.00%) |
Apr 17, 2003 | 2.318 | 2.318 | 2.291 | 2.298 | 336,486 | -0.00(-0.15%) |
Apr 16, 2003 | 2.304 | 2.304 | 2.284 | 2.301 | 174,065 | -0.00(-0.15%) |
Apr 15, 2003 | 2.291 | 2.308 | 2.291 | 2.304 | 152,866 | +0.01(+0.58%) |
Apr 14, 2003 | 2.294 | 2.308 | 2.288 | 2.291 | 183,022 | -0.00(-0.15%) |
Apr 11, 2003 | 2.301 | 2.304 | 2.288 | 2.294 | 145,402 | -0.01(-0.58%) |
Apr 10, 2003 | 2.304 | 2.314 | 2.304 | 2.308 | 181,828 | +0.00(+0.15%) |
Apr 09, 2003 | 2.301 | 2.311 | 2.298 | 2.304 | 84,793 | +0.01(+0.29%) |
Apr 08, 2003 | 2.298 | 2.304 | 2.294 | 2.298 | 151,075 | -0.00(-0.15%) |
Apr 07, 2003 | 2.301 | 2.308 | 2.294 | 2.301 | 202,130 | -0.01(-0.43%) |
Apr 04, 2003 | 2.321 | 2.321 | 2.308 | 2.311 | 106,588 | -0.00(-0.14%) |
Apr 03, 2003 | 2.304 | 2.321 | 2.304 | 2.314 | 113,455 | +0.00(+0.00%) |
Apr 02, 2003 | 2.314 | 2.318 | 2.304 | 2.314 | 171,975 | +0.00(+0.14%) |
Apr 01, 2003 | 2.314 | 2.328 | 2.308 | 2.311 | 289,312 | +0.00(+0.15%) |
Mar 31, 2003 | 2.314 | 2.321 | 2.308 | 2.308 | 266,920 | -0.00(-0.14%) |
Mar 28, 2003 | 2.301 | 2.314 | 2.301 | 2.311 | 207,206 | +0.01(+0.29%) |
Mar 27, 2003 | 2.308 | 2.321 | 2.294 | 2.304 | 202,429 | +0.00(+0.00%) |
Mar 26, 2003 | 2.291 | 2.308 | 2.288 | 2.304 | 355,893 | +0.01(+0.29%) |
Mar 25, 2003 | 2.304 | 2.304 | 2.284 | 2.298 | 238,257 | +0.00(+0.15%) |
Mar 24, 2003 | 2.288 | 2.318 | 2.288 | 2.294 | 218,551 | +0.00(+0.00%) |
Mar 21, 2003 | 2.311 | 2.318 | 2.284 | 2.294 | 436,208 | -0.02(-0.72%) |
Mar 20, 2003 | 2.314 | 2.314 | 2.294 | 2.311 | 242,138 | +0.01(+0.29%) |
Mar 19, 2003 | 2.294 | 2.318 | 2.278 | 2.304 | 260,351 | +0.02(+0.73%) |
Mar 18, 2003 | 2.291 | 2.321 | 2.291 | 2.288 | 259,455 | -0.02(-0.87%) |
Mar 17, 2003 | 2.338 | 2.341 | 2.304 | 2.308 | 314,690 | -0.01(-0.58%) |
Mar 14, 2003 | 2.341 | 2.341 | 2.321 | 2.321 | 104,498 | -0.01(-0.29%) |
Mar 13, 2003 | 2.351 | 2.351 | 2.314 | 2.328 | 416,204 | -0.02(-1.00%) |
Mar 12, 2003 | 2.351 | 2.361 | 2.341 | 2.351 | 166,003 | -0.01(-0.57%) |
Mar 11, 2003 | 2.368 | 2.371 | 2.361 | 2.365 | 287,819 | +0.00(+0.00%) |
Mar 10, 2003 | 2.368 | 2.371 | 2.361 | 2.365 | 132,564 | +0.00(+0.14%) |
Mar 07, 2003 | 2.361 | 2.371 | 2.361 | 2.361 | 87,480 | +0.00(+0.00%) |
Mar 06, 2003 | 2.368 | 2.371 | 2.358 | 2.361 | 160,928 | +0.00(+0.00%) |
Mar 05, 2003 | 2.375 | 2.375 | 2.361 | 2.361 | 174,363 | -0.01(-0.42%) |
Mar 04, 2003 | 2.365 | 2.375 | 2.361 | 2.371 | 236,764 | +0.01(+0.43%) |