Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.423 | 2.521 | 2.412 | 2.499 | 146,128 | +0.07(+3.08%) |
May 29, 2003 | 2.469 | 2.540 | 2.396 | 2.424 | 222,657 | -0.06(-2.30%) |
May 28, 2003 | 2.461 | 2.532 | 2.413 | 2.481 | 202,186 | +0.02(+0.64%) |
May 27, 2003 | 2.381 | 2.516 | 2.374 | 2.466 | 340,757 | +0.09(+3.74%) |
May 23, 2003 | 2.342 | 2.381 | 2.326 | 2.377 | 234,309 | +0.03(+1.49%) |
May 22, 2003 | 2.310 | 2.343 | 2.296 | 2.342 | 171,008 | +0.03(+1.51%) |
May 21, 2003 | 2.294 | 2.316 | 2.259 | 2.307 | 269,582 | +0.01(+0.55%) |
May 20, 2003 | 2.294 | 2.332 | 2.270 | 2.294 | 218,878 | -0.00(-0.07%) |
May 19, 2003 | 2.342 | 2.342 | 2.291 | 2.296 | 175,417 | -0.05(-2.30%) |
May 16, 2003 | 2.326 | 2.354 | 2.299 | 2.350 | 167,859 | +0.01(+0.41%) |
May 15, 2003 | 2.256 | 2.350 | 2.256 | 2.340 | 197,462 | +0.09(+3.80%) |
May 14, 2003 | 2.310 | 2.350 | 2.254 | 2.254 | 120,304 | -0.05(-2.14%) |
May 13, 2003 | 2.262 | 2.350 | 2.262 | 2.304 | 148,333 | +0.02(+1.04%) |
May 12, 2003 | 2.312 | 2.334 | 2.264 | 2.280 | 129,122 | -0.05(-2.11%) |
May 09, 2003 | 2.302 | 2.329 | 2.262 | 2.329 | 108,021 | +0.03(+1.17%) |
May 08, 2003 | 2.327 | 2.345 | 2.275 | 2.302 | 99,833 | -0.02(-0.82%) |
May 07, 2003 | 2.327 | 2.366 | 2.261 | 2.321 | 223,287 | -0.00(-0.07%) |
May 06, 2003 | 2.342 | 2.361 | 2.258 | 2.323 | 348,000 | -0.00(-0.20%) |
May 05, 2003 | 2.286 | 2.366 | 2.286 | 2.327 | 189,589 | -0.00(-0.14%) |
May 02, 2003 | 2.220 | 2.353 | 2.212 | 2.331 | 332,254 | +0.12(+5.46%) |
May 01, 2003 | 2.237 | 2.239 | 2.183 | 2.210 | 126,602 | -0.02(-0.93%) |
Apr 30, 2003 | 2.183 | 2.280 | 2.183 | 2.231 | 204,391 | +0.05(+2.18%) |
Apr 29, 2003 | 2.231 | 2.231 | 2.124 | 2.183 | 192,423 | -0.02(-1.08%) |
Apr 28, 2003 | 2.161 | 2.239 | 2.161 | 2.207 | 268,952 | +0.05(+2.21%) |
Apr 25, 2003 | 2.132 | 2.212 | 2.096 | 2.159 | 281,549 | +0.05(+2.56%) |
Apr 24, 2003 | 2.104 | 2.169 | 2.078 | 2.105 | 563,099 | +0.00(+0.08%) |
Apr 23, 2003 | 2.305 | 2.305 | 2.042 | 2.104 | 1,173,439 | -0.16(-7.08%) |
Apr 22, 2003 | 2.366 | 2.369 | 2.254 | 2.264 | 201,556 | -0.09(-3.71%) |
Apr 21, 2003 | 2.337 | 2.367 | 2.302 | 2.351 | 155,891 | +0.00(+0.07%) |
Apr 17, 2003 | 2.412 | 2.429 | 2.318 | 2.350 | 102,668 | -0.02(-0.80%) |
Apr 16, 2003 | 2.318 | 2.369 | 2.307 | 2.369 | 240,608 | +0.01(+0.40%) |
Apr 15, 2003 | 2.342 | 2.389 | 2.308 | 2.359 | 144,239 | -0.04(-1.72%) |
Apr 14, 2003 | 2.247 | 2.410 | 2.215 | 2.401 | 304,225 | +0.10(+4.56%) |
Apr 11, 2003 | 2.296 | 2.300 | 2.262 | 2.296 | 219,823 | -0.01(-0.28%) |
Apr 10, 2003 | 2.366 | 2.369 | 2.283 | 2.302 | 319,971 | -0.04(-1.75%) |
Apr 09, 2003 | 2.342 | 2.350 | 2.313 | 2.343 | 382,328 | -0.01(-0.28%) |
Apr 08, 2003 | 2.448 | 2.485 | 2.278 | 2.350 | 536,960 | -0.12(-4.76%) |
Apr 07, 2003 | 2.494 | 2.548 | 2.466 | 2.467 | 165,024 | -0.01(-0.51%) |
Apr 04, 2003 | 2.485 | 2.505 | 2.478 | 2.480 | 99,833 | -0.00(-0.19%) |
Apr 03, 2003 | 2.508 | 2.515 | 2.470 | 2.485 | 166,914 | -0.02(-0.64%) |
Apr 02, 2003 | 2.501 | 2.566 | 2.475 | 2.501 | 228,956 | +0.00(+0.06%) |
Apr 01, 2003 | 2.472 | 2.521 | 2.442 | 2.499 | 356,188 | +0.03(+1.22%) |
Mar 31, 2003 | 2.445 | 2.508 | 2.426 | 2.469 | 282,815 | -0.07(-2.57%) |
Mar 28, 2003 | 2.478 | 2.580 | 2.478 | 2.534 | 276,863 | +0.03(+1.27%) |
Mar 27, 2003 | 2.469 | 2.537 | 2.445 | 2.502 | 136,050 | +0.03(+1.09%) |
Mar 26, 2003 | 2.485 | 2.492 | 2.431 | 2.475 | 134,555 | -0.01(-0.38%) |
Mar 25, 2003 | 2.461 | 2.532 | 2.458 | 2.485 | 261,976 | +0.01(+0.32%) |
Mar 24, 2003 | 2.550 | 2.572 | 2.453 | 2.477 | 246,922 | -0.07(-2.93%) |
Mar 21, 2003 | 2.480 | 2.616 | 2.479 | 2.551 | 609,243 | +0.10(+4.29%) |
Mar 20, 2003 | 2.374 | 2.508 | 2.350 | 2.447 | 357,769 | +0.04(+1.85%) |
Mar 19, 2003 | 2.501 | 2.540 | 2.388 | 2.402 | 328,868 | -0.08(-3.26%) |
Mar 18, 2003 | 2.380 | 2.575 | 2.380 | 2.483 | 996,169 | +0.10(+4.27%) |
Mar 17, 2003 | 2.396 | 2.397 | 2.253 | 2.381 | 970,386 | -0.03(-1.25%) |
Mar 14, 2003 | 2.516 | 2.540 | 2.381 | 2.412 | 624,426 | -0.11(-4.47%) |
Mar 13, 2003 | 2.588 | 2.659 | 2.518 | 2.524 | 580,420 | -0.05(-2.03%) |
Mar 12, 2003 | 2.626 | 2.691 | 2.572 | 2.577 | 526,879 | -0.10(-3.57%) |
Mar 11, 2003 | 2.631 | 2.715 | 2.621 | 2.672 | 660,728 | +0.02(+0.72%) |
Mar 10, 2003 | 2.559 | 2.655 | 2.553 | 2.653 | 355,873 | +0.08(+3.28%) |
Mar 07, 2003 | 2.580 | 2.632 | 2.551 | 2.569 | 142,664 | -0.04(-1.40%) |
Mar 06, 2003 | 2.593 | 2.656 | 2.553 | 2.605 | 282,494 | -0.01(-0.55%) |
Mar 05, 2003 | 2.588 | 2.629 | 2.553 | 2.620 | 529,716 | +0.03(+1.23%) |
Mar 04, 2003 | 2.558 | 2.597 | 2.548 | 2.588 | 608,450 | +0.02(+0.62%) |