Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.513 | 2.596 | 2.513 | 2.579 | 156,778 | +0.08(+3.30%) |
May 29, 2003 | 2.588 | 2.678 | 2.489 | 2.497 | 341,951 | -0.11(-4.11%) |
May 28, 2003 | 2.670 | 2.670 | 2.530 | 2.604 | 103,507 | -0.02(-0.63%) |
May 27, 2003 | 2.621 | 2.687 | 2.579 | 2.621 | 140,153 | +0.07(+2.58%) |
May 23, 2003 | 2.481 | 2.654 | 2.481 | 2.555 | 257,616 | +0.08(+3.33%) |
May 22, 2003 | 2.423 | 2.588 | 2.423 | 2.472 | 287,467 | +0.07(+2.74%) |
May 21, 2003 | 2.307 | 2.415 | 2.266 | 2.406 | 959,962 | +0.14(+6.18%) |
May 20, 2003 | 2.266 | 2.307 | 2.225 | 2.266 | 209,563 | +0.01(+0.36%) |
May 19, 2003 | 2.398 | 2.398 | 2.233 | 2.258 | 216,601 | -0.14(-5.84%) |
May 16, 2003 | 2.406 | 2.431 | 2.332 | 2.398 | 382,723 | +0.02(+1.04%) |
May 15, 2003 | 2.349 | 2.423 | 2.332 | 2.373 | 166,607 | +0.02(+1.05%) |
May 14, 2003 | 2.324 | 2.349 | 2.291 | 2.349 | 313,192 | +0.03(+1.42%) |
May 13, 2003 | 2.349 | 2.406 | 2.283 | 2.316 | 251,306 | -0.04(-1.75%) |
May 12, 2003 | 2.390 | 2.431 | 2.275 | 2.357 | 301,057 | -0.02(-0.69%) |
May 09, 2003 | 2.275 | 2.398 | 2.275 | 2.373 | 275,453 | +0.05(+2.13%) |
May 08, 2003 | 2.332 | 2.382 | 2.217 | 2.324 | 400,682 | -0.05(-2.08%) |
May 07, 2003 | 2.390 | 2.398 | 2.332 | 2.373 | 445,458 | -0.02(-0.69%) |
May 06, 2003 | 2.439 | 2.481 | 2.373 | 2.390 | 158,840 | -0.08(-3.33%) |
May 05, 2003 | 2.571 | 2.621 | 2.448 | 2.472 | 308,823 | -0.10(-3.85%) |
May 02, 2003 | 2.472 | 2.571 | 2.472 | 2.571 | 362,094 | +0.14(+5.76%) |
May 01, 2003 | 2.612 | 2.612 | 2.390 | 2.431 | 101,687 | -0.02(-0.67%) |
Apr 30, 2003 | 2.505 | 2.588 | 2.390 | 2.448 | 148,526 | -0.11(-4.19%) |
Apr 29, 2003 | 2.489 | 2.596 | 2.423 | 2.555 | 524,818 | +0.12(+5.08%) |
Apr 28, 2003 | 2.720 | 2.720 | 2.382 | 2.431 | 603,207 | -0.35(-12.46%) |
Apr 25, 2003 | 2.818 | 2.827 | 2.629 | 2.777 | 187,235 | +0.01(+0.30%) |
Apr 24, 2003 | 3.000 | 3.000 | 2.695 | 2.769 | 695,672 | -0.16(-5.35%) |
Apr 23, 2003 | 2.678 | 3.000 | 2.645 | 2.926 | 980,227 | +0.25(+9.23%) |
Apr 22, 2003 | 2.695 | 2.818 | 2.604 | 2.678 | 591,922 | +0.02(+0.62%) |
Apr 21, 2003 | 2.390 | 2.687 | 2.324 | 2.662 | 819,930 | +0.31(+13.33%) |
Apr 17, 2003 | 2.233 | 2.431 | 2.225 | 2.349 | 150,710 | +0.11(+4.78%) |
Apr 16, 2003 | 2.324 | 2.332 | 2.242 | 2.242 | 258,586 | -0.07(-2.86%) |
Apr 15, 2003 | 2.184 | 2.332 | 2.134 | 2.307 | 475,916 | +0.16(+7.69%) |
Apr 14, 2003 | 2.151 | 2.184 | 2.110 | 2.143 | 58,973 | -0.04(-1.89%) |
Apr 11, 2003 | 2.151 | 2.225 | 2.101 | 2.184 | 130,082 | +0.04(+1.92%) |
Apr 10, 2003 | 2.176 | 2.209 | 2.134 | 2.143 | 342,315 | +0.02(+0.78%) |
Apr 09, 2003 | 2.068 | 2.151 | 2.068 | 2.126 | 204,224 | +0.02(+1.18%) |
Apr 08, 2003 | 2.126 | 2.143 | 2.060 | 2.101 | 118,311 | -0.04(-1.92%) |
Apr 07, 2003 | 2.225 | 2.340 | 2.118 | 2.143 | 129,718 | -0.02(-0.76%) |
Apr 04, 2003 | 2.192 | 2.217 | 2.101 | 2.159 | 167,577 | -0.03(-1.50%) |
Apr 03, 2003 | 2.077 | 2.200 | 2.060 | 2.192 | 139,789 | +0.04(+1.92%) |
Apr 02, 2003 | 2.176 | 2.200 | 2.093 | 2.151 | 84,334 | +0.08(+3.98%) |
Apr 01, 2003 | 2.101 | 2.126 | 2.068 | 2.068 | 110,060 | -0.03(-1.57%) |
Mar 31, 2003 | 2.172 | 2.225 | 2.101 | 2.101 | 48,659 | -0.07(-3.41%) |
Mar 28, 2003 | 2.266 | 2.266 | 2.176 | 2.176 | 68,438 | -0.12(-5.38%) |
Mar 27, 2003 | 2.373 | 2.382 | 2.225 | 2.299 | 14,221,668 | -0.09(-3.79%) |
Mar 26, 2003 | 2.373 | 2.390 | 2.307 | 2.390 | 265,867 | +0.00(+0.00%) |
Mar 25, 2003 | 2.151 | 2.431 | 2.151 | 2.390 | 191,846 | +0.21(+9.43%) |
Mar 24, 2003 | 2.159 | 2.200 | 2.143 | 2.184 | 350,445 | +0.00(+0.00%) |
Mar 21, 2003 | 2.151 | 2.258 | 2.068 | 2.184 | 35,444,960 | +0.08(+3.92%) |
Mar 20, 2003 | 2.077 | 2.159 | 2.060 | 2.101 | 325,062 | +0.04(+2.00%) |
Mar 19, 2003 | 1.978 | 2.077 | 1.978 | 2.060 | 375,199 | +0.08(+4.17%) |
Mar 18, 2003 | 1.953 | 1.994 | 1.953 | 1.978 | 112,729 | +0.04(+2.13%) |
Mar 17, 2003 | 1.904 | 1.970 | 1.871 | 1.937 | 180,683 | -0.02(-0.84%) |
Mar 14, 2003 | 1.978 | 1.978 | 1.887 | 1.953 | 167,262 | -0.02(-0.84%) |
Mar 13, 2003 | 1.937 | 1.970 | 1.887 | 1.970 | 181,411 | +0.04(+2.14%) |
Mar 12, 2003 | 1.871 | 1.928 | 1.797 | 1.928 | 131,538 | +0.04(+2.18%) |
Mar 11, 2003 | 1.846 | 1.895 | 1.755 | 1.887 | 143,308 | +0.03(+1.78%) |
Mar 10, 2003 | 1.871 | 1.879 | 1.846 | 1.854 | 112,365 | -0.02(-1.32%) |
Mar 07, 2003 | 1.887 | 1.895 | 1.879 | 1.879 | 53,391 | +0.01(+0.44%) |
Mar 06, 2003 | 1.937 | 1.953 | 1.871 | 1.871 | 159,326 | -0.07(-3.81%) |
Mar 05, 2003 | 1.953 | 1.970 | 1.928 | 1.945 | 120,981 | -0.09(-4.45%) |
Mar 04, 2003 | 2.044 | 2.044 | 1.986 | 2.036 | 66,497 | -0.01(-0.40%) |