Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.855 | 2.855 | 2.782 | 2.816 | 1,479,000 | -0.08(-2.90%) |
May 29, 2003 | 2.769 | 2.929 | 2.701 | 2.900 | 1,601,000 | +0.13(+4.77%) |
May 28, 2003 | 2.539 | 2.770 | 2.539 | 2.768 | 1,568,000 | +0.25(+10.06%) |
May 27, 2003 | 2.414 | 2.531 | 2.390 | 2.515 | 1,452,000 | +0.09(+3.63%) |
May 23, 2003 | 2.432 | 2.435 | 2.368 | 2.427 | 112,000 | -0.01(-0.45%) |
May 22, 2003 | 2.422 | 2.449 | 2.379 | 2.438 | 184,000 | -0.00(-0.08%) |
May 21, 2003 | 2.250 | 2.440 | 2.250 | 2.440 | 438,000 | +0.09(+3.96%) |
May 20, 2003 | 2.244 | 2.370 | 2.220 | 2.347 | 450,000 | +0.10(+4.50%) |
May 19, 2003 | 2.319 | 2.339 | 2.246 | 2.246 | 301,000 | -0.04(-1.58%) |
May 16, 2003 | 2.334 | 2.383 | 2.277 | 2.282 | 280,000 | -0.09(-3.92%) |
May 15, 2003 | 2.374 | 2.400 | 2.353 | 2.375 | 88,000 | +0.00(+0.04%) |
May 14, 2003 | 2.394 | 2.396 | 2.374 | 2.374 | 131,000 | -0.02(-0.83%) |
May 13, 2003 | 2.429 | 2.429 | 2.378 | 2.394 | 427,000 | -0.03(-1.16%) |
May 12, 2003 | 2.423 | 2.435 | 2.409 | 2.422 | 97,000 | +0.01(+0.54%) |
May 09, 2003 | 2.390 | 2.415 | 2.390 | 2.409 | 281,920 | +0.02(+1.01%) |
May 08, 2003 | 2.400 | 2.407 | 2.380 | 2.385 | 186,000 | -0.02(-0.63%) |
May 07, 2003 | 2.402 | 2.430 | 2.400 | 2.400 | 97,000 | -0.02(-0.62%) |
May 06, 2003 | 2.354 | 2.444 | 2.354 | 2.415 | 766,000 | +0.07(+3.03%) |
May 05, 2003 | 2.302 | 2.372 | 2.293 | 2.344 | 311,000 | +0.04(+1.91%) |
May 02, 2003 | 2.198 | 2.300 | 2.182 | 2.300 | 292,000 | +0.11(+5.26%) |
May 01, 2003 | 2.207 | 2.229 | 2.112 | 2.185 | 470,000 | -0.04(-1.84%) |
Apr 30, 2003 | 2.246 | 2.250 | 2.215 | 2.226 | 753,000 | -0.02(-0.89%) |
Apr 29, 2003 | 2.275 | 2.275 | 2.236 | 2.246 | 359,000 | -0.00(-0.13%) |
Apr 28, 2003 | 2.315 | 2.320 | 2.207 | 2.249 | 793,000 | -0.04(-1.83%) |
Apr 25, 2003 | 2.456 | 2.456 | 2.281 | 2.291 | 1,292,000 | -0.16(-6.60%) |
Apr 24, 2003 | 2.441 | 2.500 | 2.400 | 2.453 | 580,000 | +0.01(+0.58%) |
Apr 23, 2003 | 2.400 | 2.439 | 2.379 | 2.439 | 244,000 | +0.05(+2.05%) |
Apr 22, 2003 | 2.345 | 2.400 | 2.336 | 2.390 | 185,000 | +0.05(+2.22%) |
Apr 21, 2003 | 2.315 | 2.345 | 2.315 | 2.338 | 334,000 | +0.03(+1.17%) |
Apr 17, 2003 | 2.353 | 2.357 | 2.302 | 2.311 | 522,000 | -0.03(-1.24%) |
Apr 16, 2003 | 2.305 | 2.340 | 2.279 | 2.340 | 358,000 | +0.01(+0.39%) |
Apr 15, 2003 | 2.261 | 2.334 | 2.253 | 2.331 | 490,000 | +0.05(+2.15%) |
Apr 14, 2003 | 2.137 | 2.282 | 2.119 | 2.282 | 451,000 | +0.16(+7.29%) |
Apr 11, 2003 | 2.192 | 2.206 | 2.126 | 2.127 | 1,088,000 | -0.06(-2.65%) |
Apr 10, 2003 | 2.206 | 2.206 | 2.181 | 2.185 | 239,000 | +0.01(+0.28%) |
Apr 09, 2003 | 2.245 | 2.247 | 2.179 | 2.179 | 369,000 | -0.07(-3.02%) |
Apr 08, 2003 | 2.376 | 2.400 | 2.224 | 2.247 | 1,047,000 | -0.16(-6.73%) |
Apr 07, 2003 | 2.415 | 2.493 | 2.385 | 2.409 | 1,158,000 | +0.01(+0.58%) |
Apr 04, 2003 | 2.329 | 2.395 | 2.315 | 2.395 | 1,259,000 | +0.08(+3.37%) |
Apr 03, 2003 | 2.299 | 2.325 | 2.279 | 2.317 | 703,000 | +0.03(+1.22%) |
Apr 02, 2003 | 2.202 | 2.299 | 2.202 | 2.289 | 319,000 | +0.09(+4.05%) |
Apr 01, 2003 | 2.205 | 2.205 | 2.161 | 2.200 | 374,000 | -0.00(-0.23%) |
Mar 31, 2003 | 2.245 | 2.246 | 2.205 | 2.205 | 505,000 | -0.06(-2.65%) |
Mar 28, 2003 | 2.261 | 2.269 | 2.237 | 2.265 | 233,000 | +0.02(+0.67%) |
Mar 27, 2003 | 2.252 | 2.267 | 2.246 | 2.250 | 222,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.262 | 2.279 | 2.244 | 2.259 | 273,440 | -0.00(-0.13%) |
Mar 25, 2003 | 2.252 | 2.262 | 2.229 | 2.262 | 208,000 | +0.02(+0.76%) |
Mar 24, 2003 | 2.235 | 2.252 | 2.229 | 2.245 | 390,510 | -0.01(-0.49%) |
Mar 21, 2003 | 2.252 | 2.256 | 2.232 | 2.256 | 385,000 | +0.03(+1.17%) |
Mar 20, 2003 | 2.133 | 2.235 | 2.130 | 2.230 | 235,610 | +0.07(+3.15%) |
Mar 19, 2003 | 2.135 | 2.162 | 2.101 | 2.162 | 303,110 | +0.03(+1.60%) |
Mar 18, 2003 | 2.002 | 2.128 | 2.000 | 2.128 | 1,136,000 | +0.13(+6.40%) |
Mar 17, 2003 | 2.074 | 2.074 | 2.000 | 2.000 | 1,263,440 | -0.10(-4.76%) |
Mar 14, 2003 | 2.065 | 2.105 | 2.046 | 2.100 | 327,000 | -0.00(-0.14%) |
Mar 13, 2003 | 2.045 | 2.114 | 2.038 | 2.103 | 256,000 | +0.07(+3.19%) |
Mar 12, 2003 | 2.026 | 2.050 | 2.018 | 2.038 | 84,000 | +0.01(+0.29%) |
Mar 11, 2003 | 2.044 | 2.089 | 2.023 | 2.032 | 254,000 | -0.03(-1.41%) |
Mar 10, 2003 | 2.018 | 2.073 | 2.018 | 2.061 | 139,000 | +0.00(+0.15%) |
Mar 07, 2003 | 2.000 | 2.100 | 2.000 | 2.058 | 516,390 | +0.02(+0.99%) |
Mar 06, 2003 | 2.002 | 2.041 | 1.996 | 2.038 | 226,000 | +0.00(+0.14%) |
Mar 05, 2003 | 2.037 | 2.040 | 2.000 | 2.035 | 225,000 | -0.01(-0.29%) |
Mar 04, 2003 | 2.060 | 2.080 | 2.041 | 2.041 | 330,000 | -0.02(-0.92%) |