Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.029 | 2.029 | 2.010 | 2.026 | 1,014,764 | +0.01(+0.68%) |
May 29, 2003 | 2.023 | 2.029 | 2.007 | 2.012 | 659,269 | -0.01(-0.54%) |
May 28, 2003 | 2.004 | 2.023 | 2.001 | 2.023 | 568,209 | +0.02(+0.82%) |
May 27, 2003 | 2.021 | 2.037 | 2.007 | 2.007 | 664,732 | -0.01(-0.68%) |
May 23, 2003 | 2.032 | 2.043 | 2.018 | 2.021 | 690,957 | -0.01(-0.27%) |
May 22, 2003 | 2.018 | 2.032 | 2.010 | 2.026 | 659,269 | +0.01(+0.68%) |
May 21, 2003 | 2.010 | 2.029 | 2.001 | 2.012 | 689,136 | +0.00(+0.14%) |
May 20, 2003 | 2.015 | 2.026 | 2.007 | 2.010 | 1,027,148 | -0.01(-0.27%) |
May 19, 2003 | 2.007 | 2.032 | 2.007 | 2.015 | 802,050 | +0.00(+0.00%) |
May 16, 2003 | 2.012 | 2.021 | 1.999 | 2.015 | 795,493 | +0.02(+0.82%) |
May 15, 2003 | 2.010 | 2.015 | 1.993 | 1.999 | 710,626 | -0.00(-0.14%) |
May 14, 2003 | 1.999 | 2.012 | 1.988 | 2.001 | 860,327 | +0.00(+0.14%) |
May 13, 2003 | 1.977 | 1.999 | 1.977 | 1.999 | 772,182 | -0.01(-0.27%) |
May 12, 2003 | 1.985 | 2.012 | 1.985 | 2.004 | 474,236 | +0.02(+0.83%) |
May 09, 2003 | 1.985 | 2.001 | 1.977 | 1.988 | 530,693 | -0.01(-0.28%) |
May 08, 2003 | 1.971 | 1.993 | 1.971 | 1.993 | 650,163 | +0.02(+0.97%) |
May 07, 2003 | 1.985 | 1.993 | 1.966 | 1.974 | 1,086,154 | -0.02(-0.96%) |
May 06, 2003 | 2.001 | 2.018 | 1.979 | 1.993 | 835,924 | +0.00(+0.00%) |
May 05, 2003 | 1.968 | 2.004 | 1.966 | 1.993 | 725,924 | +0.00(+0.14%) |
May 02, 2003 | 1.982 | 1.990 | 1.966 | 1.990 | 674,202 | +0.01(+0.42%) |
May 01, 2003 | 1.974 | 1.982 | 1.955 | 1.982 | 760,527 | +0.01(+0.56%) |
Apr 30, 2003 | 1.947 | 1.977 | 1.941 | 1.971 | 682,944 | +0.02(+1.27%) |
Apr 29, 2003 | 1.936 | 1.947 | 1.936 | 1.947 | 619,567 | +0.01(+0.28%) |
Apr 28, 2003 | 1.947 | 1.949 | 1.925 | 1.941 | 873,440 | -0.01(-0.42%) |
Apr 25, 2003 | 1.944 | 1.952 | 1.941 | 1.949 | 613,739 | +0.01(+0.28%) |
Apr 24, 2003 | 1.952 | 1.952 | 1.944 | 1.944 | 634,136 | -0.01(-0.28%) |
Apr 23, 2003 | 1.938 | 1.949 | 1.936 | 1.949 | 749,964 | +0.01(+0.71%) |
Apr 22, 2003 | 1.933 | 1.958 | 1.933 | 1.936 | 964,499 | -0.01(-0.28%) |
Apr 21, 2003 | 1.952 | 1.955 | 1.938 | 1.941 | 666,189 | -0.01(-0.28%) |
Apr 17, 2003 | 1.960 | 1.960 | 1.944 | 1.947 | 787,844 | -0.01(-0.28%) |
Apr 16, 2003 | 1.952 | 1.963 | 1.944 | 1.952 | 605,362 | -0.01(-0.28%) |
Apr 15, 2003 | 1.958 | 1.966 | 1.949 | 1.958 | 666,189 | -0.01(-0.70%) |
Apr 14, 2003 | 1.963 | 1.977 | 1.958 | 1.971 | 639,964 | +0.00(+0.00%) |
Apr 11, 2003 | 1.955 | 1.977 | 1.955 | 1.971 | 579,865 | -0.01(-0.42%) |
Apr 10, 2003 | 1.974 | 1.979 | 1.966 | 1.979 | 537,249 | +0.01(+0.28%) |
Apr 09, 2003 | 1.985 | 1.990 | 1.966 | 1.974 | 548,905 | -0.01(-0.42%) |
Apr 08, 2003 | 1.968 | 1.985 | 1.968 | 1.982 | 405,395 | +0.01(+0.56%) |
Apr 07, 2003 | 1.979 | 1.988 | 1.966 | 1.971 | 658,540 | -0.01(-0.69%) |
Apr 04, 2003 | 1.982 | 1.990 | 1.974 | 1.985 | 385,362 | +0.00(+0.00%) |
Apr 03, 2003 | 1.988 | 1.999 | 1.977 | 1.985 | 401,753 | +0.00(+0.14%) |
Apr 02, 2003 | 1.985 | 1.985 | 1.971 | 1.982 | 713,176 | -0.01(-0.41%) |
Apr 01, 2003 | 2.015 | 2.015 | 1.990 | 1.990 | 708,805 | -0.02(-1.23%) |
Mar 31, 2003 | 2.010 | 2.026 | 1.999 | 2.015 | 511,024 | +0.01(+0.69%) |
Mar 28, 2003 | 1.990 | 2.001 | 1.977 | 2.001 | 484,435 | +0.01(+0.55%) |
Mar 27, 2003 | 1.977 | 2.004 | 1.974 | 1.990 | 382,084 | +0.01(+0.69%) |
Mar 26, 2003 | 1.971 | 1.993 | 1.966 | 1.977 | 655,626 | +0.01(+0.28%) |
Mar 25, 2003 | 1.990 | 2.012 | 1.971 | 1.971 | 559,468 | -0.02(-1.10%) |
Mar 24, 2003 | 1.977 | 2.007 | 1.963 | 1.993 | 992,546 | +0.03(+1.40%) |
Mar 21, 2003 | 1.968 | 1.977 | 1.955 | 1.966 | 700,063 | -0.01(-0.56%) |
Mar 20, 2003 | 2.007 | 2.007 | 1.971 | 1.977 | 703,706 | -0.02(-0.96%) |
Mar 19, 2003 | 2.018 | 2.026 | 1.990 | 1.996 | 790,394 | -0.02(-1.09%) |
Mar 18, 2003 | 1.993 | 2.023 | 1.993 | 2.018 | 853,407 | +0.01(+0.27%) |
Mar 17, 2003 | 2.032 | 2.043 | 2.012 | 2.012 | 875,625 | -0.01(-0.54%) |
Mar 14, 2003 | 2.018 | 2.029 | 1.996 | 2.023 | 805,328 | +0.01(+0.27%) |
Mar 13, 2003 | 2.018 | 2.040 | 1.990 | 2.018 | 1,781,119 | -0.01(-0.41%) |
Mar 12, 2003 | 2.018 | 2.032 | 2.010 | 2.026 | 871,619 | +0.01(+0.41%) |
Mar 11, 2003 | 2.026 | 2.032 | 2.015 | 2.018 | 782,745 | -0.01(-0.68%) |
Mar 10, 2003 | 2.034 | 2.040 | 2.018 | 2.032 | 820,261 | -0.01(-0.27%) |
Mar 07, 2003 | 2.034 | 2.051 | 2.034 | 2.037 | 599,534 | -0.00(-0.13%) |
Mar 06, 2003 | 2.040 | 2.045 | 2.034 | 2.040 | 713,176 | +0.01(+0.27%) |
Mar 05, 2003 | 2.029 | 2.037 | 2.015 | 2.034 | 706,984 | +0.01(+0.41%) |
Mar 04, 2003 | 2.026 | 2.043 | 2.018 | 2.026 | 646,520 | -0.01(-0.27%) |