Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.862 | 2.862 | 2.825 | 2.854 | 155,047 | +0.00(+0.16%) |
May 29, 2003 | 2.840 | 2.854 | 2.832 | 2.850 | 149,680 | +0.02(+0.74%) |
May 28, 2003 | 2.817 | 2.853 | 2.817 | 2.829 | 76,331 | +0.02(+0.69%) |
May 27, 2003 | 2.820 | 2.846 | 2.787 | 2.810 | 94,817 | -0.00(-0.16%) |
May 23, 2003 | 2.825 | 2.834 | 2.789 | 2.814 | 87,661 | -0.02(-0.63%) |
May 22, 2003 | 2.772 | 2.851 | 2.772 | 2.832 | 169,658 | +0.07(+2.43%) |
May 21, 2003 | 2.780 | 2.802 | 2.765 | 2.765 | 107,340 | -0.01(-0.27%) |
May 20, 2003 | 2.774 | 2.804 | 2.765 | 2.772 | 190,529 | -0.00(-0.05%) |
May 19, 2003 | 2.780 | 2.810 | 2.753 | 2.774 | 140,139 | +0.00(+0.05%) |
May 16, 2003 | 2.849 | 2.854 | 2.772 | 2.772 | 360,486 | -0.08(-2.67%) |
May 15, 2003 | 2.841 | 2.860 | 2.832 | 2.849 | 139,841 | -0.01(-0.21%) |
May 14, 2003 | 2.856 | 2.877 | 2.838 | 2.854 | 161,309 | +0.03(+1.00%) |
May 13, 2003 | 2.825 | 2.847 | 2.817 | 2.826 | 173,832 | -0.02(-0.84%) |
May 12, 2003 | 2.865 | 2.866 | 2.849 | 2.850 | 75,436 | -0.01(-0.42%) |
May 09, 2003 | 2.863 | 2.868 | 2.851 | 2.862 | 154,749 | +0.00(+0.00%) |
May 08, 2003 | 2.868 | 2.880 | 2.840 | 2.862 | 370,921 | -0.01(-0.21%) |
May 07, 2003 | 2.758 | 2.875 | 2.758 | 2.868 | 263,581 | +0.10(+3.72%) |
May 06, 2003 | 2.768 | 2.768 | 2.720 | 2.765 | 671,177 | +0.01(+0.27%) |
May 05, 2003 | 2.780 | 2.787 | 2.750 | 2.758 | 177,112 | -0.01(-0.48%) |
May 02, 2003 | 2.705 | 2.771 | 2.705 | 2.771 | 239,131 | +0.01(+0.54%) |
Apr 30, 2003 | 2.810 | 2.811 | 2.743 | 2.756 | 152,066 | -0.06(-2.12%) |
Apr 29, 2003 | 2.817 | 2.832 | 2.813 | 2.816 | 232,273 | -0.02(-0.58%) |
Apr 28, 2003 | 2.789 | 2.834 | 2.787 | 2.832 | 208,718 | +0.04(+1.60%) |
Apr 25, 2003 | 2.772 | 2.802 | 2.764 | 2.787 | 227,800 | +0.01(+0.54%) |
Apr 24, 2003 | 2.869 | 2.871 | 2.772 | 2.772 | 192,617 | -0.11(-3.68%) |
Apr 23, 2003 | 2.814 | 2.904 | 2.802 | 2.878 | 421,014 | +0.08(+2.77%) |
Apr 22, 2003 | 2.832 | 2.832 | 2.795 | 2.801 | 171,148 | -0.07(-2.39%) |
Apr 21, 2003 | 2.735 | 2.869 | 2.732 | 2.869 | 504,501 | +0.15(+5.36%) |
Apr 17, 2003 | 2.758 | 2.758 | 2.708 | 2.723 | 485,716 | -0.03(-0.98%) |
Apr 16, 2003 | 2.668 | 2.755 | 2.635 | 2.750 | 241,814 | +0.09(+3.30%) |
Apr 15, 2003 | 2.698 | 2.698 | 2.634 | 2.662 | 33,693 | -0.03(-1.00%) |
Apr 14, 2003 | 2.650 | 2.689 | 2.634 | 2.689 | 52,477 | +0.08(+2.91%) |
Apr 11, 2003 | 2.653 | 2.676 | 2.583 | 2.613 | 50,390 | -0.04(-1.35%) |
Apr 10, 2003 | 2.597 | 2.653 | 2.589 | 2.649 | 31,307 | +0.05(+2.07%) |
Apr 09, 2003 | 2.638 | 2.653 | 2.594 | 2.595 | 121,951 | -0.05(-1.86%) |
Apr 08, 2003 | 2.722 | 2.735 | 2.644 | 2.644 | 71,560 | -0.08(-2.85%) |
Apr 07, 2003 | 2.668 | 2.744 | 2.668 | 2.722 | 136,263 | +0.07(+2.58%) |
Apr 04, 2003 | 2.594 | 2.683 | 2.594 | 2.653 | 147,295 | +0.07(+2.83%) |
Apr 03, 2003 | 2.603 | 2.609 | 2.561 | 2.580 | 53,074 | -0.01(-0.57%) |
Apr 02, 2003 | 2.558 | 2.617 | 2.558 | 2.595 | 80,505 | +0.07(+2.96%) |
Apr 01, 2003 | 2.483 | 2.547 | 2.474 | 2.521 | 54,863 | +0.03(+1.20%) |
Mar 31, 2003 | 2.521 | 2.531 | 2.482 | 2.491 | 135,368 | -0.04(-1.76%) |
Mar 28, 2003 | 2.512 | 2.562 | 2.504 | 2.535 | 132,983 | +0.01(+0.53%) |
Mar 27, 2003 | 2.497 | 2.527 | 2.476 | 2.522 | 90,643 | +0.03(+1.01%) |
Mar 26, 2003 | 2.541 | 2.541 | 2.476 | 2.497 | 82,294 | -0.06(-2.33%) |
Mar 25, 2003 | 2.422 | 2.562 | 2.422 | 2.556 | 114,198 | +0.13(+5.54%) |
Mar 24, 2003 | 2.609 | 2.609 | 2.415 | 2.422 | 225,117 | -0.21(-8.14%) |
Mar 21, 2003 | 2.623 | 2.659 | 2.595 | 2.637 | 102,570 | +0.01(+0.51%) |
Mar 20, 2003 | 2.559 | 2.623 | 2.558 | 2.623 | 89,450 | +0.06(+2.21%) |
Mar 19, 2003 | 2.594 | 2.594 | 2.547 | 2.567 | 77,225 | -0.03(-1.03%) |
Mar 18, 2003 | 2.531 | 2.598 | 2.531 | 2.594 | 68,578 | +0.06(+2.17%) |
Mar 17, 2003 | 2.422 | 2.538 | 2.422 | 2.538 | 98,693 | +0.08(+3.21%) |
Mar 14, 2003 | 2.407 | 2.470 | 2.404 | 2.459 | 68,876 | +0.06(+2.48%) |
Mar 13, 2003 | 2.385 | 2.409 | 2.374 | 2.400 | 58,739 | +0.03(+1.13%) |
Mar 12, 2003 | 2.377 | 2.382 | 2.340 | 2.373 | 76,033 | -0.01(-0.50%) |
Mar 11, 2003 | 2.395 | 2.422 | 2.370 | 2.385 | 104,657 | +0.02(+0.88%) |
Mar 10, 2003 | 2.370 | 2.413 | 2.361 | 2.364 | 69,175 | -0.01(-0.63%) |
Mar 07, 2003 | 2.355 | 2.388 | 2.355 | 2.379 | 134,474 | +0.02(+0.88%) |
Mar 06, 2003 | 2.385 | 2.388 | 2.357 | 2.358 | 65,000 | -0.03(-1.12%) |
Mar 05, 2003 | 2.340 | 2.398 | 2.330 | 2.385 | 197,089 | +0.04(+1.91%) |
Mar 04, 2003 | 2.398 | 2.398 | 2.340 | 2.340 | 132,088 | -0.06(-2.48%) |