Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.999 | 2.999 | 2.897 | 2.983 | 120,022 | +0.04(+1.21%) |
May 29, 2003 | 2.963 | 2.999 | 2.907 | 2.948 | 267,001 | -0.02(-0.68%) |
May 28, 2003 | 2.999 | 2.999 | 2.938 | 2.968 | 65,914 | +0.00(+0.00%) |
May 27, 2003 | 2.948 | 2.999 | 2.872 | 2.968 | 117,858 | +0.01(+0.34%) |
May 23, 2003 | 2.973 | 3.034 | 2.861 | 2.958 | 96,805 | +0.00(+0.00%) |
May 22, 2003 | 2.922 | 3.009 | 2.780 | 2.958 | 536,560 | -0.07(-2.18%) |
May 21, 2003 | 2.994 | 3.029 | 2.933 | 3.024 | 137,534 | +0.03(+1.02%) |
May 20, 2003 | 2.831 | 3.019 | 2.831 | 2.994 | 131,631 | +0.13(+4.62%) |
May 19, 2003 | 2.851 | 2.958 | 2.836 | 2.861 | 75,555 | +0.00(+0.00%) |
May 16, 2003 | 2.912 | 3.029 | 2.795 | 2.861 | 547,775 | -0.12(-4.09%) |
May 15, 2003 | 2.973 | 3.054 | 2.958 | 2.983 | 163,112 | -0.03(-1.01%) |
May 14, 2003 | 3.100 | 3.100 | 2.994 | 3.014 | 74,177 | +0.02(+0.68%) |
May 13, 2003 | 3.004 | 3.090 | 2.917 | 2.994 | 107,823 | +0.03(+0.86%) |
May 12, 2003 | 2.872 | 3.019 | 2.795 | 2.968 | 127,696 | +0.11(+3.91%) |
May 09, 2003 | 2.760 | 2.877 | 2.760 | 2.856 | 112,349 | +0.03(+0.90%) |
May 08, 2003 | 2.816 | 2.846 | 2.719 | 2.831 | 101,527 | -0.10(-3.47%) |
May 07, 2003 | 2.922 | 3.044 | 2.846 | 2.933 | 52,534 | +0.06(+2.12%) |
May 06, 2003 | 2.866 | 2.917 | 2.805 | 2.872 | 186,527 | +0.06(+2.17%) |
May 05, 2003 | 2.856 | 2.892 | 2.780 | 2.811 | 43,877 | -0.04(-1.43%) |
May 02, 2003 | 2.744 | 2.892 | 2.658 | 2.851 | 75,555 | +0.16(+5.85%) |
May 01, 2003 | 2.790 | 2.795 | 2.668 | 2.694 | 91,689 | -0.10(-3.64%) |
Apr 30, 2003 | 2.795 | 2.841 | 2.780 | 2.795 | 36,793 | +0.01(+0.53%) |
Apr 29, 2003 | 2.821 | 2.841 | 2.781 | 2.781 | 37,974 | -0.02(-0.89%) |
Apr 28, 2003 | 2.785 | 2.821 | 2.643 | 2.805 | 93,066 | +0.13(+4.94%) |
Apr 25, 2003 | 2.668 | 2.790 | 2.648 | 2.673 | 26,168 | +0.00(+0.17%) |
Apr 24, 2003 | 2.780 | 2.841 | 2.668 | 2.669 | 55,092 | -0.10(-3.65%) |
Apr 23, 2003 | 2.714 | 2.811 | 2.602 | 2.770 | 71,816 | +0.06(+2.25%) |
Apr 22, 2003 | 2.612 | 2.714 | 2.587 | 2.709 | 134,189 | +0.12(+4.51%) |
Apr 21, 2003 | 2.683 | 2.683 | 2.562 | 2.592 | 85,589 | -0.08(-2.86%) |
Apr 17, 2003 | 2.744 | 2.744 | 2.592 | 2.668 | 111,758 | -0.01(-0.38%) |
Apr 16, 2003 | 2.739 | 2.744 | 2.541 | 2.678 | 137,534 | -0.04(-1.50%) |
Apr 15, 2003 | 2.668 | 2.719 | 2.643 | 2.719 | 49,976 | +0.03(+0.94%) |
Apr 14, 2003 | 2.673 | 2.714 | 2.668 | 2.694 | 34,629 | +0.02(+0.76%) |
Apr 11, 2003 | 2.572 | 2.719 | 2.572 | 2.673 | 46,828 | -0.02(-0.57%) |
Apr 10, 2003 | 2.770 | 2.821 | 2.597 | 2.689 | 83,228 | -0.11(-3.99%) |
Apr 09, 2003 | 2.790 | 2.800 | 2.714 | 2.800 | 48,402 | +0.02(+0.73%) |
Apr 08, 2003 | 2.719 | 2.816 | 2.719 | 2.780 | 116,284 | +0.02(+0.55%) |
Apr 07, 2003 | 2.678 | 2.785 | 2.567 | 2.765 | 142,256 | +0.11(+4.21%) |
Apr 04, 2003 | 2.734 | 2.750 | 2.648 | 2.653 | 79,293 | -0.08(-2.97%) |
Apr 03, 2003 | 2.719 | 2.739 | 2.714 | 2.734 | 91,886 | +0.04(+1.51%) |
Apr 02, 2003 | 2.714 | 2.719 | 2.592 | 2.694 | 105,659 | +0.08(+2.91%) |
Apr 01, 2003 | 2.617 | 2.638 | 2.572 | 2.617 | 272,117 | +0.03(+0.98%) |
Mar 31, 2003 | 2.556 | 2.617 | 2.526 | 2.592 | 152,737 | +0.03(+0.99%) |
Mar 28, 2003 | 2.597 | 2.602 | 2.567 | 2.567 | 73,981 | -0.04(-1.56%) |
Mar 27, 2003 | 2.572 | 2.607 | 2.526 | 2.607 | 57,099 | +0.06(+2.19%) |
Mar 26, 2003 | 2.551 | 2.577 | 2.516 | 2.551 | 277,429 | -0.02(-0.79%) |
Mar 25, 2003 | 2.561 | 2.592 | 2.541 | 2.572 | 87,754 | +0.03(+1.20%) |
Mar 24, 2003 | 2.551 | 2.587 | 2.495 | 2.541 | 114,930 | -0.03(-0.99%) |
Mar 21, 2003 | 2.526 | 2.617 | 2.501 | 2.567 | 148,552 | +0.03(+1.00%) |
Mar 20, 2003 | 2.526 | 2.592 | 2.490 | 2.541 | 85,019 | -0.04(-1.38%) |
Mar 19, 2003 | 2.617 | 2.617 | 2.465 | 2.577 | 149,426 | -0.03(-0.98%) |
Mar 18, 2003 | 2.287 | 2.607 | 2.287 | 2.602 | 238,168 | +0.32(+13.78%) |
Mar 17, 2003 | 2.262 | 2.373 | 2.257 | 2.287 | 205,205 | -0.02(-0.88%) |
Mar 14, 2003 | 2.353 | 2.353 | 2.277 | 2.307 | 77,326 | +0.05(+2.02%) |
Mar 13, 2003 | 2.277 | 2.348 | 2.216 | 2.262 | 229,027 | +0.06(+2.75%) |
Mar 12, 2003 | 2.211 | 2.262 | 2.145 | 2.201 | 142,453 | -0.01(-0.44%) |
Mar 11, 2003 | 2.226 | 2.312 | 2.145 | 2.211 | 72,407 | -0.04(-1.78%) |
Mar 10, 2003 | 2.185 | 2.297 | 2.185 | 2.251 | 69,455 | +0.07(+3.00%) |
Mar 07, 2003 | 2.277 | 2.297 | 2.185 | 2.185 | 146,978 | -0.10(-4.44%) |
Mar 06, 2003 | 2.414 | 2.414 | 2.216 | 2.287 | 133,402 | -0.07(-3.02%) |
Mar 05, 2003 | 2.455 | 2.455 | 2.338 | 2.358 | 49,189 | -0.08(-3.33%) |
Mar 04, 2003 | 2.434 | 2.485 | 2.414 | 2.440 | 88,147 | -0.03(-1.03%) |