Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,794 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.443 | 2.455 | 306,563 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.418 | 2.472 | 166,055 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,393 | +0.03(+1.35%) |
May 23, 2003 | 2.443 | 2.484 | 2.422 | 2.468 | 97,238 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,585 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,686 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.347 | 107,137 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.372 | 2.401 | 289,000 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,005 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.468 | 189,526 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,621 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,763 | +0.04(+1.55%) |
May 12, 2003 | 2.443 | 2.463 | 2.363 | 2.422 | 314,706 | -0.04(-1.53%) |
May 09, 2003 | 2.493 | 2.497 | 2.422 | 2.459 | 125,978 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.514 | 2.472 | 2.472 | 130,289 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,712 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.514 | 181,064 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,623 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.610 | 2.530 | 2.601 | 370,111 | +0.06(+2.47%) |
May 01, 2003 | 2.468 | 2.539 | 2.418 | 2.539 | 234,233 | +0.07(+2.88%) |
Apr 30, 2003 | 2.447 | 2.484 | 2.409 | 2.468 | 133,482 | +0.00(+0.17%) |
Apr 29, 2003 | 2.463 | 2.493 | 2.443 | 2.463 | 171,324 | -0.01(-0.34%) |
Apr 28, 2003 | 2.463 | 2.501 | 2.405 | 2.472 | 125,020 | +0.03(+1.37%) |
Apr 25, 2003 | 2.438 | 2.459 | 2.422 | 2.438 | 82,867 | -0.02(-0.85%) |
Apr 24, 2003 | 2.488 | 2.505 | 2.451 | 2.459 | 117,356 | -0.04(-1.51%) |
Apr 23, 2003 | 2.505 | 2.522 | 2.463 | 2.497 | 292,832 | -0.01(-0.33%) |
Apr 22, 2003 | 2.476 | 2.505 | 2.455 | 2.505 | 137,155 | +0.01(+0.33%) |
Apr 21, 2003 | 2.463 | 2.505 | 2.451 | 2.497 | 139,231 | -0.01(-0.33%) |
Apr 17, 2003 | 2.447 | 2.522 | 2.443 | 2.505 | 340,732 | +0.06(+2.39%) |
Apr 16, 2003 | 2.347 | 2.451 | 2.347 | 2.447 | 449,307 | +0.12(+5.21%) |
Apr 15, 2003 | 2.359 | 2.359 | 2.276 | 2.326 | 159,349 | -0.05(-2.28%) |
Apr 14, 2003 | 2.342 | 2.380 | 2.338 | 2.380 | 76,002 | +0.04(+1.60%) |
Apr 11, 2003 | 2.397 | 2.397 | 2.334 | 2.342 | 76,481 | -0.05(-2.09%) |
Apr 10, 2003 | 2.392 | 2.397 | 2.338 | 2.392 | 126,936 | -0.00(-0.17%) |
Apr 09, 2003 | 2.338 | 2.397 | 2.334 | 2.397 | 174,198 | +0.09(+3.80%) |
Apr 08, 2003 | 2.401 | 2.401 | 2.296 | 2.309 | 136,835 | -0.08(-3.49%) |
Apr 07, 2003 | 2.355 | 2.409 | 2.342 | 2.392 | 191,282 | +0.08(+3.43%) |
Apr 04, 2003 | 2.296 | 2.321 | 2.296 | 2.313 | 56,522 | +0.03(+1.28%) |
Apr 03, 2003 | 2.347 | 2.347 | 2.276 | 2.284 | 168,131 | -0.06(-2.67%) |
Apr 02, 2003 | 2.351 | 2.384 | 2.338 | 2.347 | 336,102 | -0.02(-0.88%) |
Apr 01, 2003 | 2.380 | 2.380 | 2.338 | 2.367 | 69,455 | -0.02(-0.70%) |
Mar 31, 2003 | 2.438 | 2.438 | 2.384 | 2.384 | 160,945 | -0.04(-1.72%) |
Mar 28, 2003 | 2.392 | 2.455 | 2.338 | 2.426 | 222,099 | +0.05(+2.29%) |
Mar 27, 2003 | 2.276 | 2.380 | 2.276 | 2.372 | 103,465 | +0.10(+4.22%) |
Mar 26, 2003 | 2.413 | 2.426 | 2.255 | 2.276 | 161,584 | -0.12(-4.89%) |
Mar 25, 2003 | 2.317 | 2.505 | 2.317 | 2.392 | 159,349 | +0.10(+4.18%) |
Mar 24, 2003 | 2.255 | 2.317 | 2.180 | 2.296 | 198,308 | +0.03(+1.10%) |
Mar 21, 2003 | 2.234 | 2.288 | 2.234 | 2.271 | 188,089 | +0.01(+0.37%) |
Mar 20, 2003 | 2.234 | 2.326 | 2.225 | 2.263 | 128,852 | +0.01(+0.37%) |
Mar 19, 2003 | 2.246 | 2.259 | 2.221 | 2.255 | 80,153 | +0.01(+0.37%) |
Mar 18, 2003 | 2.255 | 2.267 | 2.192 | 2.246 | 181,223 | -0.05(-2.18%) |
Mar 17, 2003 | 2.213 | 2.301 | 2.213 | 2.296 | 281,336 | +0.07(+3.19%) |
Mar 14, 2003 | 2.213 | 2.230 | 2.192 | 2.225 | 66,422 | +0.03(+1.52%) |
Mar 13, 2003 | 2.255 | 2.255 | 2.184 | 2.192 | 174,038 | -0.04(-1.69%) |
Mar 12, 2003 | 2.129 | 2.230 | 2.096 | 2.230 | 296,664 | +0.07(+3.09%) |
Mar 11, 2003 | 2.088 | 2.163 | 2.088 | 2.163 | 134,760 | +0.05(+2.57%) |
Mar 10, 2003 | 2.171 | 2.209 | 2.109 | 2.109 | 352,707 | -0.09(-3.99%) |
Mar 07, 2003 | 2.255 | 2.280 | 2.159 | 2.196 | 217,308 | -0.10(-4.36%) |
Mar 06, 2003 | 2.271 | 2.296 | 2.200 | 2.296 | 400,927 | +0.01(+0.37%) |
Mar 05, 2003 | 2.255 | 2.296 | 2.088 | 2.288 | 817,024 | -0.09(-3.86%) |
Mar 04, 2003 | 2.422 | 2.443 | 2.321 | 2.380 | 287,243 | -0.06(-2.56%) |