Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.874 | 2.874 | 2.841 | 2.870 | 85,597 | -0.02(-0.64%) |
May 29, 2003 | 2.870 | 2.891 | 2.867 | 2.888 | 27,589 | +0.01(+0.25%) |
May 28, 2003 | 2.836 | 2.881 | 2.834 | 2.881 | 44,567 | +0.05(+1.65%) |
May 27, 2003 | 2.855 | 2.863 | 2.834 | 2.834 | 29,003 | -0.01(-0.30%) |
May 23, 2003 | 2.855 | 2.858 | 2.843 | 2.843 | 6,366 | +0.00(+0.00%) |
May 22, 2003 | 2.848 | 2.848 | 2.834 | 2.843 | 53,056 | +0.00(+0.05%) |
May 21, 2003 | 2.834 | 2.841 | 2.834 | 2.841 | 7,074 | +0.01(+0.50%) |
May 20, 2003 | 2.863 | 2.863 | 2.827 | 2.827 | 84,889 | +0.00(+0.00%) |
May 19, 2003 | 2.940 | 2.940 | 2.827 | 2.827 | 119,552 | -0.12(-4.08%) |
May 16, 2003 | 2.961 | 2.961 | 2.947 | 2.947 | 51,641 | -0.04(-1.18%) |
May 15, 2003 | 2.976 | 2.983 | 2.952 | 2.983 | 169,071 | +0.01(+0.48%) |
May 14, 2003 | 2.919 | 3.036 | 2.919 | 2.969 | 101,160 | +0.05(+1.70%) |
May 13, 2003 | 2.898 | 2.919 | 2.891 | 2.919 | 9,196 | +0.03(+0.98%) |
May 12, 2003 | 2.898 | 2.905 | 2.891 | 2.891 | 8,488 | +0.01(+0.49%) |
May 09, 2003 | 2.841 | 2.877 | 2.841 | 2.877 | 23,344 | +0.04(+1.24%) |
May 08, 2003 | 2.841 | 2.847 | 2.841 | 2.841 | 6,366 | +0.01(+0.25%) |
May 07, 2003 | 2.844 | 2.844 | 2.827 | 2.834 | 14,148 | -0.01(-0.35%) |
May 06, 2003 | 2.848 | 2.855 | 2.841 | 2.844 | 18,392 | +0.00(+0.10%) |
May 05, 2003 | 2.848 | 2.848 | 2.820 | 2.841 | 94,086 | +0.06(+2.03%) |
May 02, 2003 | 2.814 | 2.820 | 2.785 | 2.785 | 51,641 | -0.04(-1.25%) |
May 01, 2003 | 2.820 | 2.820 | 2.816 | 2.820 | 26,881 | +0.00(+0.00%) |
Apr 30, 2003 | 2.824 | 2.824 | 2.806 | 2.820 | 145,019 | +0.00(+0.00%) |
Apr 29, 2003 | 2.813 | 2.823 | 2.802 | 2.820 | 96,208 | +0.04(+1.37%) |
Apr 28, 2003 | 2.799 | 2.799 | 2.778 | 2.782 | 492,360 | +0.05(+1.65%) |
Apr 25, 2003 | 2.806 | 2.813 | 2.737 | 2.737 | 29,003 | -0.06(-2.12%) |
Apr 24, 2003 | 2.771 | 2.806 | 2.771 | 2.796 | 94,793 | +0.04(+1.44%) |
Apr 23, 2003 | 2.742 | 2.757 | 2.742 | 2.757 | 12,026 | +0.03(+1.09%) |
Apr 22, 2003 | 2.757 | 2.757 | 2.727 | 2.727 | 32,541 | -0.02(-0.57%) |
Apr 21, 2003 | 2.768 | 2.768 | 2.742 | 2.742 | 12,026 | -0.03(-1.02%) |
Apr 17, 2003 | 2.749 | 2.773 | 2.749 | 2.771 | 58,007 | +0.04(+1.29%) |
Apr 16, 2003 | 2.718 | 2.745 | 2.718 | 2.735 | 345,217 | +0.03(+1.04%) |
Apr 15, 2003 | 2.658 | 2.720 | 2.658 | 2.707 | 148,556 | +0.07(+2.74%) |
Apr 14, 2003 | 2.608 | 2.658 | 2.608 | 2.635 | 553,197 | +0.01(+0.49%) |
Apr 11, 2003 | 2.621 | 2.622 | 2.621 | 2.622 | 14,148 | +0.00(+0.00%) |
Apr 10, 2003 | 2.583 | 2.622 | 2.583 | 2.622 | 15,563 | +0.05(+1.76%) |
Apr 09, 2003 | 2.539 | 2.577 | 2.537 | 2.577 | 674,872 | +0.03(+1.28%) |
Apr 08, 2003 | 2.544 | 2.544 | 2.544 | 2.544 | 707 | -0.03(-1.10%) |
Apr 07, 2003 | 2.537 | 2.578 | 2.537 | 2.573 | 29,711 | +0.06(+2.25%) |
Apr 04, 2003 | 2.460 | 2.516 | 2.458 | 2.516 | 41,030 | +0.07(+2.83%) |
Apr 03, 2003 | 2.447 | 2.447 | 2.447 | 2.447 | 707 | +0.00(+0.06%) |
Apr 02, 2003 | 2.444 | 2.467 | 2.444 | 2.446 | 111,771 | +0.02(+0.64%) |
Apr 01, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.431 | 2.431 | 2.424 | 2.430 | 43,859 | -0.03(-1.21%) |
Mar 28, 2003 | 2.444 | 2.467 | 2.444 | 2.460 | 49,518 | +0.03(+1.16%) |
Mar 27, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 707 | +0.00(+0.00%) |
Mar 25, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 14,148 | -0.01(-0.29%) |
Mar 24, 2003 | 2.438 | 2.438 | 2.438 | 2.438 | 2,122 | +0.01(+0.29%) |
Mar 21, 2003 | 2.430 | 2.433 | 2.430 | 2.431 | 16,270 | +0.01(+0.23%) |
Mar 20, 2003 | 2.446 | 2.446 | 2.426 | 2.426 | 302,773 | -0.03(-1.38%) |
Mar 19, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 1,414 | -0.01(-0.29%) |
Mar 18, 2003 | 2.467 | 2.467 | 2.467 | 2.467 | 112,478 | -0.02(-0.85%) |
Mar 17, 2003 | 2.488 | 2.488 | 2.488 | 2.488 | 1,414 | +0.01(+0.57%) |
Mar 14, 2003 | 2.502 | 2.516 | 2.474 | 2.474 | 211,516 | +0.04(+1.68%) |
Mar 13, 2003 | 2.417 | 2.433 | 2.417 | 2.433 | 2,829 | +0.05(+2.14%) |
Mar 12, 2003 | 2.382 | 2.382 | 2.382 | 2.382 | 1,414 | -0.09(-3.71%) |
Mar 11, 2003 | 2.474 | 2.474 | 2.474 | 2.474 | 20,515 | -0.02(-0.85%) |
Mar 07, 2003 | 2.495 | 2.495 | 2.495 | 2.495 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 2.487 | 2.495 | 2.487 | 2.495 | 15,563 | +0.01(+0.40%) |
Mar 05, 2003 | 2.488 | 2.488 | 2.485 | 2.485 | 2,829 | -0.02(-0.96%) |
Mar 04, 2003 | 2.530 | 2.530 | 2.509 | 2.509 | 9,903 | -0.02(-0.84%) |