Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.515 | 2.597 | 2.515 | 2.581 | 156,685 | +0.08(+3.30%) |
May 29, 2003 | 2.589 | 2.680 | 2.490 | 2.498 | 341,750 | -0.11(-4.11%) |
May 28, 2003 | 2.672 | 2.672 | 2.531 | 2.606 | 103,446 | -0.02(-0.63%) |
May 27, 2003 | 2.622 | 2.688 | 2.581 | 2.622 | 140,071 | +0.07(+2.58%) |
May 23, 2003 | 2.482 | 2.655 | 2.482 | 2.556 | 257,464 | +0.08(+3.33%) |
May 22, 2003 | 2.424 | 2.589 | 2.424 | 2.474 | 287,298 | +0.07(+2.74%) |
May 21, 2003 | 2.309 | 2.416 | 2.268 | 2.408 | 959,398 | +0.14(+6.18%) |
May 20, 2003 | 2.268 | 2.309 | 2.226 | 2.268 | 209,440 | +0.01(+0.36%) |
May 19, 2003 | 2.400 | 2.400 | 2.235 | 2.259 | 216,474 | -0.14(-5.84%) |
May 16, 2003 | 2.408 | 2.433 | 2.334 | 2.400 | 382,498 | +0.02(+1.04%) |
May 15, 2003 | 2.350 | 2.424 | 2.334 | 2.375 | 166,509 | +0.02(+1.05%) |
May 14, 2003 | 2.325 | 2.350 | 2.292 | 2.350 | 313,008 | +0.03(+1.42%) |
May 13, 2003 | 2.350 | 2.408 | 2.284 | 2.317 | 251,158 | -0.04(-1.75%) |
May 12, 2003 | 2.391 | 2.433 | 2.276 | 2.358 | 300,880 | -0.02(-0.69%) |
May 09, 2003 | 2.276 | 2.400 | 2.276 | 2.375 | 275,291 | +0.05(+2.13%) |
May 08, 2003 | 2.334 | 2.383 | 2.218 | 2.325 | 400,446 | -0.05(-2.08%) |
May 07, 2003 | 2.391 | 2.400 | 2.334 | 2.375 | 445,196 | -0.02(-0.69%) |
May 06, 2003 | 2.441 | 2.482 | 2.375 | 2.391 | 158,747 | -0.08(-3.33%) |
May 05, 2003 | 2.573 | 2.622 | 2.449 | 2.474 | 308,642 | -0.10(-3.85%) |
May 02, 2003 | 2.474 | 2.573 | 2.474 | 2.573 | 361,881 | +0.14(+5.76%) |
May 01, 2003 | 2.614 | 2.614 | 2.391 | 2.433 | 101,627 | -0.02(-0.67%) |
Apr 30, 2003 | 2.507 | 2.589 | 2.391 | 2.449 | 148,439 | -0.11(-4.19%) |
Apr 29, 2003 | 2.490 | 2.597 | 2.424 | 2.556 | 524,509 | +0.12(+5.08%) |
Apr 28, 2003 | 2.721 | 2.721 | 2.383 | 2.433 | 602,852 | -0.35(-12.46%) |
Apr 25, 2003 | 2.820 | 2.828 | 2.630 | 2.779 | 187,125 | +0.01(+0.30%) |
Apr 24, 2003 | 3.001 | 3.001 | 2.696 | 2.771 | 695,263 | -0.16(-5.35%) |
Apr 23, 2003 | 2.680 | 3.001 | 2.647 | 2.927 | 979,651 | +0.25(+9.23%) |
Apr 22, 2003 | 2.696 | 2.820 | 2.606 | 2.680 | 591,574 | +0.02(+0.62%) |
Apr 21, 2003 | 2.391 | 2.688 | 2.325 | 2.663 | 819,448 | +0.31(+13.33%) |
Apr 17, 2003 | 2.235 | 2.433 | 2.226 | 2.350 | 150,622 | +0.11(+4.78%) |
Apr 16, 2003 | 2.325 | 2.334 | 2.243 | 2.243 | 258,434 | -0.07(-2.86%) |
Apr 15, 2003 | 2.185 | 2.334 | 2.136 | 2.309 | 475,636 | +0.16(+7.69%) |
Apr 14, 2003 | 2.152 | 2.185 | 2.111 | 2.144 | 58,939 | -0.04(-1.89%) |
Apr 11, 2003 | 2.152 | 2.226 | 2.103 | 2.185 | 130,005 | +0.04(+1.92%) |
Apr 10, 2003 | 2.177 | 2.210 | 2.136 | 2.144 | 342,113 | +0.02(+0.78%) |
Apr 09, 2003 | 2.070 | 2.152 | 2.070 | 2.127 | 204,104 | +0.02(+1.18%) |
Apr 08, 2003 | 2.127 | 2.144 | 2.061 | 2.103 | 118,242 | -0.04(-1.92%) |
Apr 07, 2003 | 2.226 | 2.342 | 2.119 | 2.144 | 129,641 | -0.02(-0.76%) |
Apr 04, 2003 | 2.193 | 2.218 | 2.103 | 2.160 | 167,479 | -0.03(-1.50%) |
Apr 03, 2003 | 2.078 | 2.202 | 2.061 | 2.193 | 139,707 | +0.04(+1.92%) |
Apr 02, 2003 | 2.177 | 2.202 | 2.094 | 2.152 | 84,285 | +0.08(+3.98%) |
Apr 01, 2003 | 2.103 | 2.127 | 2.070 | 2.070 | 109,995 | -0.03(-1.57%) |
Mar 31, 2003 | 2.174 | 2.226 | 2.103 | 2.103 | 48,630 | -0.07(-3.41%) |
Mar 28, 2003 | 2.268 | 2.268 | 2.177 | 2.177 | 68,398 | -0.12(-5.38%) |
Mar 27, 2003 | 2.375 | 2.383 | 2.226 | 2.301 | 14,213,308 | -0.09(-3.79%) |
Mar 26, 2003 | 2.375 | 2.391 | 2.309 | 2.391 | 265,711 | +0.00(+0.00%) |
Mar 25, 2003 | 2.152 | 2.433 | 2.152 | 2.391 | 191,734 | +0.21(+9.43%) |
Mar 24, 2003 | 2.160 | 2.202 | 2.144 | 2.185 | 350,239 | +0.00(+0.00%) |
Mar 21, 2003 | 2.152 | 2.259 | 2.070 | 2.185 | 35,424,124 | +0.08(+3.92%) |
Mar 20, 2003 | 2.078 | 2.160 | 2.061 | 2.103 | 324,871 | +0.04(+2.00%) |
Mar 19, 2003 | 1.979 | 2.078 | 1.979 | 2.061 | 374,979 | +0.08(+4.17%) |
Mar 18, 2003 | 1.954 | 1.995 | 1.954 | 1.979 | 112,663 | +0.04(+2.13%) |
Mar 17, 2003 | 1.905 | 1.971 | 1.872 | 1.938 | 180,576 | -0.02(-0.84%) |
Mar 14, 2003 | 1.979 | 1.979 | 1.888 | 1.954 | 167,164 | -0.02(-0.84%) |
Mar 13, 2003 | 1.938 | 1.971 | 1.888 | 1.971 | 181,304 | +0.04(+2.14%) |
Mar 12, 2003 | 1.872 | 1.930 | 1.798 | 1.930 | 131,460 | +0.04(+2.18%) |
Mar 11, 2003 | 1.847 | 1.897 | 1.756 | 1.888 | 143,224 | +0.03(+1.78%) |
Mar 10, 2003 | 1.872 | 1.880 | 1.847 | 1.855 | 112,299 | -0.02(-1.32%) |
Mar 07, 2003 | 1.888 | 1.897 | 1.880 | 1.880 | 53,360 | +0.01(+0.44%) |
Mar 06, 2003 | 1.938 | 1.954 | 1.872 | 1.872 | 159,232 | -0.07(-3.81%) |
Mar 05, 2003 | 1.954 | 1.971 | 1.930 | 1.946 | 120,910 | -0.09(-4.45%) |
Mar 04, 2003 | 2.045 | 2.045 | 1.987 | 2.037 | 66,458 | -0.01(-0.40%) |