Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.997 | 3.062 | 2.990 | 3.062 | 3,528,311 | +0.12(+3.96%) |
May 29, 2003 | 2.995 | 3.025 | 2.936 | 2.946 | 3,298,104 | -0.04(-1.37%) |
May 28, 2003 | 2.905 | 3.112 | 2.887 | 2.987 | 5,606,260 | +0.05(+1.68%) |
May 27, 2003 | 2.849 | 2.938 | 2.801 | 2.938 | 3,033,489 | +0.09(+3.17%) |
May 23, 2003 | 2.874 | 2.882 | 2.808 | 2.847 | 1,691,226 | -0.03(-0.91%) |
May 22, 2003 | 2.806 | 2.883 | 2.801 | 2.874 | 3,027,094 | +0.07(+2.52%) |
May 21, 2003 | 2.832 | 2.862 | 2.800 | 2.803 | 4,160,465 | -0.03(-1.04%) |
May 20, 2003 | 2.791 | 2.915 | 2.791 | 2.832 | 9,199,127 | +0.23(+8.76%) |
May 19, 2003 | 2.627 | 2.627 | 2.591 | 2.604 | 4,163,206 | -0.05(-1.86%) |
May 16, 2003 | 2.722 | 2.722 | 2.606 | 2.653 | 8,292,612 | -0.07(-2.47%) |
May 15, 2003 | 2.775 | 2.777 | 2.708 | 2.721 | 3,614,182 | -0.06(-2.24%) |
May 14, 2003 | 2.798 | 2.808 | 2.767 | 2.783 | 4,224,412 | -0.01(-0.53%) |
May 13, 2003 | 2.699 | 2.800 | 2.695 | 2.798 | 5,264,604 | +0.10(+3.65%) |
May 12, 2003 | 2.632 | 2.726 | 2.606 | 2.699 | 4,330,989 | +0.07(+2.62%) |
May 09, 2003 | 2.662 | 2.675 | 2.599 | 2.630 | 4,972,583 | -0.01(-0.50%) |
May 08, 2003 | 2.808 | 2.841 | 2.596 | 2.644 | 11,659,840 | -0.25(-8.57%) |
May 07, 2003 | 2.890 | 2.939 | 2.877 | 2.892 | 2,392,199 | -0.01(-0.45%) |
May 06, 2003 | 2.841 | 2.938 | 2.836 | 2.905 | 2,139,459 | +0.06(+2.08%) |
May 05, 2003 | 2.857 | 2.865 | 2.806 | 2.846 | 2,197,620 | +0.01(+0.35%) |
May 02, 2003 | 2.759 | 2.836 | 2.750 | 2.836 | 3,566,679 | +0.06(+2.19%) |
May 01, 2003 | 2.829 | 2.829 | 2.722 | 2.775 | 1,554,503 | -0.07(-2.48%) |
Apr 30, 2003 | 2.824 | 2.870 | 2.806 | 2.846 | 2,017,656 | +0.01(+0.29%) |
Apr 29, 2003 | 2.824 | 2.877 | 2.800 | 2.837 | 2,949,749 | +0.02(+0.88%) |
Apr 28, 2003 | 2.765 | 2.828 | 2.755 | 2.813 | 1,911,079 | +0.05(+1.72%) |
Apr 25, 2003 | 2.783 | 2.808 | 2.734 | 2.765 | 1,190,009 | -0.03(-0.94%) |
Apr 24, 2003 | 2.800 | 2.824 | 2.773 | 2.791 | 1,195,795 | -0.03(-1.16%) |
Apr 23, 2003 | 2.809 | 2.841 | 2.782 | 2.824 | 1,605,660 | -0.01(-0.35%) |
Apr 22, 2003 | 2.773 | 2.837 | 2.732 | 2.834 | 1,520,094 | +0.06(+2.25%) |
Apr 21, 2003 | 2.811 | 2.811 | 2.752 | 2.772 | 1,259,132 | -0.04(-1.40%) |
Apr 17, 2003 | 2.727 | 2.814 | 2.718 | 2.811 | 1,869,971 | +0.08(+3.07%) |
Apr 16, 2003 | 2.783 | 2.800 | 2.727 | 2.727 | 1,422,956 | -0.06(-2.29%) |
Apr 15, 2003 | 2.763 | 2.796 | 2.736 | 2.791 | 1,490,252 | +0.03(+1.01%) |
Apr 14, 2003 | 2.718 | 2.763 | 2.670 | 2.763 | 2,528,009 | +0.07(+2.56%) |
Apr 11, 2003 | 2.729 | 2.750 | 2.672 | 2.695 | 1,687,267 | -0.02(-0.67%) |
Apr 10, 2003 | 2.644 | 2.732 | 2.635 | 2.713 | 2,577,339 | +0.07(+2.61%) |
Apr 09, 2003 | 2.690 | 2.709 | 2.634 | 2.644 | 1,441,227 | -0.05(-1.71%) |
Apr 08, 2003 | 2.716 | 2.716 | 2.649 | 2.690 | 2,410,774 | -0.03(-1.03%) |
Apr 07, 2003 | 2.767 | 2.786 | 2.716 | 2.718 | 2,981,723 | +0.00(+0.12%) |
Apr 04, 2003 | 2.718 | 2.726 | 2.685 | 2.714 | 2,051,152 | +0.01(+0.36%) |
Apr 03, 2003 | 2.676 | 2.726 | 2.660 | 2.704 | 2,018,874 | +0.04(+1.48%) |
Apr 02, 2003 | 2.685 | 2.714 | 2.657 | 2.665 | 2,885,194 | +0.04(+1.44%) |
Apr 01, 2003 | 2.660 | 2.675 | 2.601 | 2.627 | 3,109,006 | -0.03(-1.23%) |
Mar 31, 2003 | 2.709 | 2.775 | 2.463 | 2.660 | 7,493,893 | -0.18(-6.47%) |
Mar 28, 2003 | 2.857 | 2.865 | 2.832 | 2.844 | 1,199,144 | -0.03(-0.97%) |
Mar 27, 2003 | 2.923 | 2.926 | 2.839 | 2.872 | 1,830,994 | -0.06(-2.02%) |
Mar 26, 2003 | 2.938 | 2.956 | 2.898 | 2.931 | 1,651,945 | -0.00(-0.17%) |
Mar 25, 2003 | 2.913 | 2.944 | 2.895 | 2.936 | 1,632,761 | +0.02(+0.79%) |
Mar 24, 2003 | 2.980 | 2.987 | 2.870 | 2.913 | 1,700,057 | -0.12(-3.90%) |
Mar 21, 2003 | 3.034 | 3.056 | 2.988 | 3.031 | 2,399,812 | +0.04(+1.26%) |
Mar 20, 2003 | 2.956 | 3.023 | 2.911 | 2.993 | 2,380,628 | +0.01(+0.44%) |
Mar 19, 2003 | 2.979 | 3.015 | 2.939 | 2.980 | 1,672,042 | +0.01(+0.28%) |
Mar 18, 2003 | 3.002 | 3.016 | 2.951 | 2.972 | 1,748,473 | -0.01(-0.44%) |
Mar 17, 2003 | 2.819 | 2.985 | 2.801 | 2.985 | 2,317,290 | +0.16(+5.82%) |
Mar 14, 2003 | 2.788 | 2.832 | 2.768 | 2.821 | 1,426,610 | +0.05(+1.72%) |
Mar 13, 2003 | 2.727 | 2.777 | 2.706 | 2.773 | 2,378,496 | +0.09(+3.24%) |
Mar 12, 2003 | 2.673 | 2.722 | 2.673 | 2.686 | 1,999,082 | -0.01(-0.43%) |
Mar 11, 2003 | 2.767 | 2.793 | 2.698 | 2.698 | 1,324,296 | -0.07(-2.49%) |
Mar 10, 2003 | 2.775 | 2.791 | 2.760 | 2.767 | 2,196,706 | -0.02(-0.59%) |
Mar 07, 2003 | 2.759 | 2.791 | 2.734 | 2.783 | 4,655,897 | +0.03(+0.95%) |
Mar 06, 2003 | 2.719 | 2.791 | 2.693 | 2.757 | 1,882,456 | +0.02(+0.78%) |
Mar 05, 2003 | 2.736 | 2.750 | 2.704 | 2.736 | 1,942,443 | -0.01(-0.30%) |
Mar 04, 2003 | 2.778 | 2.780 | 2.732 | 2.744 | 3,045,060 | -0.04(-1.47%) |