Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.335 | 2.379 | 2.329 | 2.374 | 1,344,478 | +0.04(+1.68%) |
May 29, 2003 | 2.322 | 2.362 | 2.285 | 2.334 | 1,825,399 | +0.02(+0.79%) |
May 28, 2003 | 2.261 | 2.353 | 2.261 | 2.316 | 1,941,812 | +0.04(+1.80%) |
May 27, 2003 | 2.250 | 2.284 | 2.227 | 2.275 | 1,316,806 | +0.02(+0.95%) |
May 23, 2003 | 2.253 | 2.266 | 2.237 | 2.254 | 944,665 | +0.00(+0.02%) |
May 22, 2003 | 2.253 | 2.290 | 2.242 | 2.253 | 2,903,654 | +0.00(+0.00%) |
May 21, 2003 | 2.192 | 2.264 | 2.185 | 2.253 | 2,745,255 | +0.04(+1.94%) |
May 20, 2003 | 2.219 | 2.253 | 2.175 | 2.210 | 4,399,852 | -0.00(-0.07%) |
May 19, 2003 | 2.254 | 2.260 | 2.004 | 2.212 | 11,959,086 | -0.06(-2.85%) |
May 16, 2003 | 2.303 | 2.330 | 2.271 | 2.277 | 2,518,154 | -0.05(-2.05%) |
May 15, 2003 | 2.358 | 2.400 | 2.270 | 2.324 | 4,289,164 | -0.04(-1.77%) |
May 14, 2003 | 2.371 | 2.405 | 2.358 | 2.366 | 3,070,640 | +0.00(+0.07%) |
May 13, 2003 | 2.384 | 2.386 | 2.287 | 2.365 | 3,419,880 | +0.01(+0.60%) |
May 12, 2003 | 2.289 | 2.379 | 2.274 | 2.351 | 6,689,950 | +0.07(+2.87%) |
May 09, 2003 | 2.306 | 2.327 | 2.277 | 2.285 | 3,229,993 | +0.00(+0.00%) |
May 08, 2003 | 2.293 | 2.313 | 2.240 | 2.285 | 2,780,561 | -0.01(-0.64%) |
May 07, 2003 | 2.319 | 2.340 | 2.285 | 2.300 | 2,886,478 | -0.02(-0.77%) |
May 06, 2003 | 2.340 | 2.364 | 2.291 | 2.318 | 3,291,062 | -0.02(-0.72%) |
May 05, 2003 | 2.369 | 2.421 | 2.316 | 2.334 | 6,083,074 | -0.01(-0.62%) |
May 02, 2003 | 2.221 | 2.408 | 2.200 | 2.349 | 7,910,382 | +0.15(+6.71%) |
May 01, 2003 | 2.210 | 2.224 | 2.198 | 2.201 | 1,165,087 | -0.02(-0.73%) |
Apr 30, 2003 | 2.232 | 2.235 | 2.177 | 2.218 | 2,224,258 | -0.01(-0.42%) |
Apr 29, 2003 | 2.224 | 2.237 | 2.214 | 2.227 | 1,332,074 | +0.00(+0.12%) |
Apr 28, 2003 | 2.219 | 2.248 | 2.209 | 2.224 | 2,889,341 | +0.03(+1.48%) |
Apr 25, 2003 | 2.149 | 2.209 | 2.148 | 2.192 | 1,637,420 | +0.03(+1.60%) |
Apr 24, 2003 | 2.154 | 2.185 | 2.141 | 2.157 | 1,661,275 | -0.01(-0.53%) |
Apr 23, 2003 | 2.166 | 2.206 | 2.148 | 2.169 | 2,776,744 | -0.03(-1.22%) |
Apr 22, 2003 | 2.201 | 2.217 | 2.165 | 2.196 | 5,017,224 | -0.03(-1.18%) |
Apr 21, 2003 | 2.262 | 2.269 | 2.203 | 2.222 | 2,020,057 | -0.03(-1.19%) |
Apr 17, 2003 | 2.221 | 2.272 | 2.201 | 2.249 | 1,978,072 | +0.02(+0.97%) |
Apr 16, 2003 | 2.091 | 2.277 | 2.076 | 2.227 | 11,355,072 | +0.19(+9.25%) |
Apr 15, 2003 | 2.038 | 2.068 | 1.986 | 2.038 | 4,578,289 | +0.02(+0.80%) |
Apr 14, 2003 | 1.988 | 2.035 | 1.988 | 2.022 | 2,568,727 | +0.05(+2.55%) |
Apr 11, 2003 | 1.978 | 2.004 | 1.958 | 1.972 | 1,824,445 | +0.01(+0.29%) |
Apr 10, 2003 | 1.965 | 2.039 | 1.927 | 1.966 | 1,450,395 | +0.01(+0.46%) |
Apr 09, 2003 | 1.945 | 1.981 | 1.934 | 1.957 | 1,908,415 | +0.01(+0.59%) |
Apr 08, 2003 | 1.952 | 1.971 | 1.923 | 1.946 | 2,274,831 | -0.01(-0.48%) |
Apr 07, 2003 | 2.008 | 2.029 | 1.944 | 1.955 | 4,205,193 | +0.01(+0.30%) |
Apr 04, 2003 | 1.922 | 1.966 | 1.879 | 1.949 | 4,469,509 | +0.04(+1.86%) |
Apr 03, 2003 | 1.838 | 1.950 | 1.834 | 1.914 | 6,823,539 | +0.08(+4.49%) |
Apr 02, 2003 | 1.730 | 1.863 | 1.712 | 1.831 | 4,409,394 | +0.09(+5.40%) |
Apr 01, 2003 | 1.763 | 1.764 | 1.708 | 1.738 | 1,900,781 | +0.01(+0.42%) |
Mar 31, 2003 | 1.768 | 1.771 | 1.691 | 1.730 | 3,755,924 | -0.04(-2.45%) |
Mar 28, 2003 | 1.786 | 1.794 | 1.771 | 1.774 | 745,589 | -0.01(-0.76%) |
Mar 27, 2003 | 1.774 | 1.808 | 1.761 | 1.787 | 1,943,654 | +0.00(+0.18%) |
Mar 26, 2003 | 1.781 | 1.792 | 1.760 | 1.784 | 4,480,883 | +0.02(+1.04%) |
Mar 25, 2003 | 1.782 | 1.803 | 1.755 | 1.766 | 1,952,433 | -0.01(-0.44%) |
Mar 24, 2003 | 1.821 | 1.821 | 1.766 | 1.774 | 1,644,109 | -0.08(-4.32%) |
Mar 21, 2003 | 1.850 | 1.860 | 1.795 | 1.854 | 2,971,393 | +0.04(+1.99%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.818 | 2,958,330 | +0.02(+0.96%) |
Mar 19, 2003 | 1.818 | 1.851 | 1.788 | 1.800 | 3,112,301 | -0.02(-0.89%) |
Mar 18, 2003 | 1.833 | 1.834 | 1.773 | 1.817 | 3,796,563 | -0.01(-0.40%) |
Mar 17, 2003 | 1.711 | 1.834 | 1.690 | 1.824 | 4,639,482 | +0.09(+5.46%) |
Mar 14, 2003 | 1.784 | 1.820 | 1.708 | 1.730 | 5,886,450 | -0.06(-3.23%) |
Mar 13, 2003 | 1.647 | 1.792 | 1.627 | 1.787 | 6,096,433 | +0.14(+8.46%) |
Mar 12, 2003 | 1.687 | 1.689 | 1.606 | 1.648 | 20,862,198 | -0.02(-1.41%) |
Mar 11, 2003 | 1.627 | 1.690 | 1.615 | 1.672 | 9,287,304 | +0.11(+7.26%) |
Mar 10, 2003 | 1.617 | 1.640 | 1.551 | 1.558 | 4,380,768 | -0.08(-5.14%) |
Mar 07, 2003 | 1.627 | 1.651 | 1.585 | 1.643 | 3,984,771 | -0.00(-0.26%) |
Mar 06, 2003 | 1.644 | 1.658 | 1.540 | 1.647 | 4,729,053 | +0.00(+0.16%) |
Mar 05, 2003 | 1.687 | 1.729 | 1.618 | 1.644 | 3,156,519 | -0.08(-4.68%) |
Mar 04, 2003 | 1.654 | 1.729 | 1.650 | 1.725 | 2,077,310 | +0.04(+2.46%) |