Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.538 | 2.551 | 2.505 | 2.516 | 117,264 | -0.01(-0.41%) |
May 29, 2003 | 2.476 | 2.555 | 2.476 | 2.526 | 233,092 | +0.01(+0.42%) |
May 28, 2003 | 2.553 | 2.559 | 2.490 | 2.516 | 362,322 | -0.04(-1.55%) |
May 27, 2003 | 2.505 | 2.570 | 2.505 | 2.555 | 139,759 | +0.07(+2.86%) |
May 23, 2003 | 2.499 | 2.507 | 2.476 | 2.484 | 56,717 | -0.04(-1.57%) |
May 22, 2003 | 2.522 | 2.545 | 2.505 | 2.524 | 89,743 | +0.01(+0.50%) |
May 21, 2003 | 2.545 | 2.545 | 2.497 | 2.511 | 181,400 | -0.03(-1.23%) |
May 20, 2003 | 2.538 | 2.580 | 2.509 | 2.543 | 220,887 | +0.07(+2.87%) |
May 19, 2003 | 2.541 | 2.545 | 2.459 | 2.472 | 88,307 | -0.06(-2.47%) |
May 16, 2003 | 2.465 | 2.536 | 2.465 | 2.534 | 100,751 | +0.06(+2.62%) |
May 15, 2003 | 2.461 | 2.470 | 2.444 | 2.470 | 197,674 | +0.01(+0.60%) |
May 14, 2003 | 2.449 | 2.467 | 2.411 | 2.455 | 127,315 | +0.02(+0.86%) |
May 13, 2003 | 2.444 | 2.486 | 2.430 | 2.434 | 87,349 | -0.06(-2.35%) |
May 12, 2003 | 2.522 | 2.522 | 2.465 | 2.493 | 835,209 | -0.02(-0.75%) |
May 09, 2003 | 2.497 | 2.516 | 2.486 | 2.511 | 65,332 | +0.02(+0.92%) |
May 08, 2003 | 2.507 | 2.520 | 2.482 | 2.488 | 131,383 | -0.02(-0.75%) |
May 07, 2003 | 2.534 | 2.549 | 2.495 | 2.507 | 134,255 | -0.02(-0.83%) |
May 06, 2003 | 2.490 | 2.543 | 2.480 | 2.528 | 239,793 | +0.05(+2.02%) |
May 05, 2003 | 2.538 | 2.589 | 2.476 | 2.478 | 207,725 | -0.05(-1.82%) |
May 02, 2003 | 2.524 | 2.549 | 2.513 | 2.524 | 553,535 | -0.02(-0.82%) |
May 01, 2003 | 2.543 | 2.593 | 2.526 | 2.545 | 315,656 | +0.02(+0.83%) |
Apr 30, 2003 | 2.490 | 2.536 | 2.490 | 2.524 | 680,851 | +0.03(+1.17%) |
Apr 29, 2003 | 2.480 | 2.501 | 2.465 | 2.495 | 228,306 | -0.01(-0.25%) |
Apr 28, 2003 | 2.501 | 2.507 | 2.476 | 2.501 | 41,640 | -0.02(-0.66%) |
Apr 25, 2003 | 2.503 | 2.520 | 2.476 | 2.518 | 1,274,352 | +0.01(+0.58%) |
Apr 24, 2003 | 2.497 | 2.541 | 2.465 | 2.503 | 71,076 | -0.05(-1.80%) |
Apr 23, 2003 | 2.564 | 2.580 | 2.538 | 2.549 | 236,443 | +0.00(+0.00%) |
Apr 22, 2003 | 2.538 | 2.568 | 2.530 | 2.549 | 626,048 | +0.01(+0.33%) |
Apr 21, 2003 | 2.509 | 2.551 | 2.495 | 2.541 | 118,939 | +0.03(+1.25%) |
Apr 17, 2003 | 2.382 | 2.528 | 2.382 | 2.509 | 63,897 | +0.15(+6.28%) |
Apr 16, 2003 | 2.451 | 2.461 | 2.342 | 2.361 | 68,444 | -0.09(-3.67%) |
Apr 15, 2003 | 2.340 | 2.457 | 2.340 | 2.451 | 81,367 | +0.10(+4.08%) |
Apr 14, 2003 | 2.315 | 2.361 | 2.284 | 2.355 | 58,632 | +0.05(+2.08%) |
Apr 11, 2003 | 2.357 | 2.359 | 2.307 | 2.307 | 365,912 | -0.05(-2.30%) |
Apr 10, 2003 | 2.294 | 2.371 | 2.294 | 2.361 | 275,930 | +0.08(+3.67%) |
Apr 09, 2003 | 2.424 | 2.440 | 2.275 | 2.277 | 91,179 | -0.14(-5.71%) |
Apr 08, 2003 | 2.392 | 2.451 | 2.392 | 2.415 | 99,315 | +0.01(+0.26%) |
Apr 07, 2003 | 2.436 | 2.470 | 2.386 | 2.409 | 93,572 | +0.04(+1.50%) |
Apr 04, 2003 | 2.340 | 2.386 | 2.330 | 2.373 | 116,067 | +0.04(+1.61%) |
Apr 03, 2003 | 2.307 | 2.336 | 2.302 | 2.336 | 428,613 | +0.04(+1.64%) |
Apr 02, 2003 | 2.225 | 2.307 | 2.225 | 2.298 | 285,024 | +0.07(+3.19%) |
Apr 01, 2003 | 2.215 | 2.250 | 2.196 | 2.227 | 61,264 | +0.03(+1.43%) |
Mar 31, 2003 | 2.290 | 2.290 | 2.194 | 2.196 | 66,529 | -0.11(-4.71%) |
Mar 28, 2003 | 2.279 | 2.336 | 2.271 | 2.304 | 113,195 | +0.01(+0.36%) |
Mar 27, 2003 | 2.277 | 2.367 | 2.221 | 2.296 | 156,033 | +0.04(+1.95%) |
Mar 26, 2003 | 2.225 | 2.267 | 2.213 | 2.252 | 142,871 | +0.02(+0.75%) |
Mar 25, 2003 | 2.192 | 2.292 | 2.192 | 2.236 | 113,674 | +0.05(+2.39%) |
Mar 24, 2003 | 2.246 | 2.246 | 2.133 | 2.183 | 151,247 | -0.08(-3.69%) |
Mar 21, 2003 | 2.119 | 2.286 | 2.119 | 2.267 | 194,084 | +0.16(+7.75%) |
Mar 20, 2003 | 2.075 | 2.104 | 2.066 | 2.104 | 119,896 | +0.03(+1.21%) |
Mar 19, 2003 | 2.100 | 2.110 | 2.054 | 2.079 | 185,947 | +0.00(+0.00%) |
Mar 18, 2003 | 2.016 | 2.089 | 2.010 | 2.079 | 183,315 | +0.06(+2.90%) |
Mar 17, 2003 | 1.922 | 2.029 | 1.903 | 2.020 | 154,836 | +0.09(+4.54%) |
Mar 14, 2003 | 1.870 | 1.960 | 1.847 | 1.933 | 195,998 | +0.06(+3.35%) |
Mar 13, 2003 | 1.828 | 1.870 | 1.818 | 1.870 | 206,768 | +0.06(+3.11%) |
Mar 12, 2003 | 1.793 | 1.870 | 1.793 | 1.814 | 128,033 | +0.00(+0.00%) |
Mar 11, 2003 | 1.807 | 1.870 | 1.786 | 1.814 | 121,332 | +0.01(+0.46%) |
Mar 10, 2003 | 1.870 | 1.880 | 1.772 | 1.805 | 101,708 | -0.05(-2.59%) |
Mar 07, 2003 | 1.874 | 1.887 | 1.818 | 1.853 | 111,520 | -0.00(-0.22%) |
Mar 06, 2003 | 1.891 | 1.893 | 1.855 | 1.857 | 75,144 | -0.05(-2.63%) |
Mar 05, 2003 | 1.903 | 1.920 | 1.849 | 1.908 | 70,597 | +0.00(+0.22%) |
Mar 04, 2003 | 1.889 | 1.943 | 1.872 | 1.903 | 137,127 | +0.04(+1.90%) |