Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.621 | 2.628 | 2.574 | 2.598 | 1,788,400 | -0.03(-0.99%) |
May 29, 2003 | 2.616 | 2.642 | 2.615 | 2.624 | 1,417,328 | -0.01(-0.44%) |
May 28, 2003 | 2.621 | 2.646 | 2.580 | 2.635 | 2,048,988 | +0.00(+0.03%) |
May 27, 2003 | 2.652 | 2.677 | 2.627 | 2.634 | 2,482,557 | -0.07(-2.65%) |
May 23, 2003 | 2.711 | 2.840 | 2.661 | 2.706 | 2,600,295 | -0.03(-1.24%) |
May 22, 2003 | 2.558 | 2.782 | 2.537 | 2.740 | 2,931,749 | +0.22(+8.71%) |
May 21, 2003 | 2.509 | 2.521 | 2.494 | 2.521 | 874,391 | +0.01(+0.36%) |
May 20, 2003 | 2.473 | 2.594 | 2.470 | 2.512 | 1,185,199 | +0.03(+1.01%) |
May 19, 2003 | 2.531 | 2.535 | 2.439 | 2.487 | 1,351,484 | -0.07(-2.63%) |
May 16, 2003 | 2.492 | 2.554 | 2.474 | 2.554 | 1,048,488 | +0.02(+0.67%) |
May 15, 2003 | 2.651 | 2.651 | 2.491 | 2.537 | 2,278,885 | -0.11(-4.33%) |
May 14, 2003 | 2.652 | 2.679 | 2.603 | 2.651 | 995,478 | -0.00(-0.03%) |
May 13, 2003 | 2.648 | 2.679 | 2.643 | 2.652 | 1,402,262 | +0.00(+0.17%) |
May 12, 2003 | 2.594 | 2.685 | 2.563 | 2.648 | 2,695,714 | +0.07(+2.64%) |
May 09, 2003 | 2.545 | 2.608 | 2.451 | 2.580 | 3,980,796 | -0.05(-1.74%) |
May 08, 2003 | 2.631 | 2.648 | 2.604 | 2.625 | 807,430 | -0.03(-1.31%) |
May 07, 2003 | 2.687 | 2.715 | 2.654 | 2.660 | 860,441 | -0.03(-1.03%) |
May 06, 2003 | 2.697 | 2.709 | 2.671 | 2.688 | 1,001,616 | +0.00(+0.00%) |
May 05, 2003 | 2.702 | 2.791 | 2.684 | 2.688 | 2,879,855 | +0.00(+0.17%) |
May 02, 2003 | 2.707 | 2.746 | 2.657 | 2.684 | 1,340,324 | -0.02(-0.83%) |
May 01, 2003 | 2.701 | 2.720 | 2.625 | 2.706 | 1,899,443 | +0.01(+0.23%) |
Apr 30, 2003 | 2.621 | 2.727 | 2.621 | 2.700 | 3,326,258 | +0.08(+3.01%) |
Apr 29, 2003 | 2.525 | 2.661 | 2.525 | 2.621 | 2,536,683 | +0.11(+4.46%) |
Apr 28, 2003 | 2.444 | 2.547 | 2.444 | 2.509 | 1,896,653 | +0.09(+3.59%) |
Apr 25, 2003 | 2.447 | 2.455 | 2.420 | 2.422 | 473,744 | -0.02(-0.99%) |
Apr 24, 2003 | 2.421 | 2.462 | 2.388 | 2.446 | 1,071,366 | +0.01(+0.55%) |
Apr 23, 2003 | 2.439 | 2.446 | 2.428 | 2.433 | 1,305,727 | -0.01(-0.55%) |
Apr 22, 2003 | 2.452 | 2.518 | 2.424 | 2.446 | 3,466,874 | -0.01(-0.22%) |
Apr 21, 2003 | 2.429 | 2.542 | 2.429 | 2.452 | 3,050,046 | -0.01(-0.51%) |
Apr 17, 2003 | 2.352 | 2.525 | 2.331 | 2.464 | 2,486,463 | +0.09(+3.77%) |
Apr 16, 2003 | 2.428 | 2.536 | 2.366 | 2.375 | 6,090,606 | -0.07(-2.93%) |
Apr 15, 2003 | 2.240 | 2.451 | 2.225 | 2.446 | 4,995,246 | +0.18(+7.91%) |
Apr 14, 2003 | 2.159 | 2.312 | 2.003 | 2.267 | 7,828,787 | +0.11(+5.07%) |
Apr 11, 2003 | 2.215 | 2.245 | 2.158 | 2.158 | 1,284,523 | -0.04(-1.71%) |
Apr 10, 2003 | 2.269 | 2.271 | 2.177 | 2.195 | 1,697,446 | -0.07(-3.24%) |
Apr 09, 2003 | 2.249 | 2.285 | 2.213 | 2.269 | 695,830 | +0.03(+1.28%) |
Apr 08, 2003 | 2.289 | 2.289 | 2.157 | 2.240 | 1,084,200 | -0.05(-2.15%) |
Apr 07, 2003 | 2.339 | 2.369 | 2.271 | 2.289 | 966,461 | -0.00(-0.20%) |
Apr 04, 2003 | 2.285 | 2.323 | 2.285 | 2.294 | 487,136 | +0.02(+0.95%) |
Apr 03, 2003 | 2.271 | 2.285 | 2.221 | 2.272 | 1,398,914 | +0.05(+2.46%) |
Apr 02, 2003 | 2.254 | 2.321 | 2.203 | 2.218 | 3,133,746 | +0.02(+0.73%) |
Apr 01, 2003 | 2.070 | 2.254 | 2.070 | 2.202 | 4,562,793 | +0.15(+7.25%) |
Mar 31, 2003 | 2.021 | 2.056 | 1.997 | 2.053 | 547,959 | +0.03(+1.60%) |
Mar 28, 2003 | 2.012 | 2.039 | 2.002 | 2.021 | 440,264 | +0.02(+1.12%) |
Mar 27, 2003 | 2.016 | 2.016 | 1.985 | 1.998 | 355,448 | -0.02(-0.89%) |
Mar 26, 2003 | 1.983 | 2.034 | 1.983 | 2.016 | 540,147 | +0.03(+1.67%) |
Mar 25, 2003 | 2.007 | 2.032 | 1.955 | 1.983 | 517,269 | -0.03(-1.73%) |
Mar 24, 2003 | 2.050 | 2.052 | 2.017 | 2.018 | 445,844 | -0.05(-2.64%) |
Mar 21, 2003 | 2.031 | 2.073 | 1.934 | 2.073 | 1,121,028 | +0.05(+2.48%) |
Mar 20, 2003 | 2.047 | 2.052 | 2.012 | 2.022 | 193,069 | -0.03(-1.66%) |
Mar 19, 2003 | 2.017 | 2.056 | 2.012 | 2.056 | 446,960 | +0.05(+2.41%) |
Mar 18, 2003 | 1.983 | 2.042 | 1.981 | 2.008 | 581,439 | +0.05(+2.42%) |
Mar 17, 2003 | 1.927 | 1.966 | 1.913 | 1.961 | 643,377 | +0.03(+1.72%) |
Mar 14, 2003 | 1.927 | 1.947 | 1.921 | 1.927 | 1,305,169 | +0.01(+0.33%) |
Mar 13, 2003 | 1.994 | 2.023 | 1.853 | 1.921 | 2,970,251 | -0.05(-2.77%) |
Mar 12, 2003 | 1.971 | 1.996 | 1.922 | 1.976 | 2,240,941 | -0.08(-4.01%) |
Mar 11, 2003 | 2.012 | 2.069 | 2.004 | 2.058 | 616,035 | +0.06(+3.24%) |
Mar 10, 2003 | 2.013 | 2.013 | 1.977 | 1.994 | 927,959 | -0.02(-0.89%) |
Mar 07, 2003 | 1.927 | 2.038 | 1.850 | 2.012 | 1,826,903 | +0.09(+4.42%) |
Mar 06, 2003 | 2.041 | 2.047 | 1.927 | 1.927 | 470,396 | -0.11(-5.20%) |
Mar 05, 2003 | 2.047 | 2.077 | 2.025 | 2.032 | 237,709 | -0.01(-0.53%) |
Mar 04, 2003 | 2.032 | 2.048 | 2.025 | 2.043 | 148,986 | +0.01(+0.31%) |