Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.289 | 2.339 | 2.284 | 2.339 | 46,023 | +0.04(+1.87%) |
May 29, 2003 | 2.314 | 2.314 | 2.286 | 2.296 | 36,898 | -0.01(-0.33%) |
May 28, 2003 | 2.299 | 2.306 | 2.296 | 2.304 | 37,691 | -0.01(-0.54%) |
May 27, 2003 | 2.394 | 2.405 | 2.296 | 2.316 | 165,447 | -0.09(-3.67%) |
May 23, 2003 | 2.382 | 2.445 | 2.364 | 2.405 | 60,306 | +0.02(+0.95%) |
May 22, 2003 | 2.344 | 2.457 | 2.344 | 2.382 | 98,792 | +0.05(+2.05%) |
May 21, 2003 | 2.319 | 2.357 | 2.273 | 2.334 | 101,966 | +0.02(+0.76%) |
May 20, 2003 | 2.316 | 2.331 | 2.314 | 2.316 | 47,610 | +0.02(+0.88%) |
May 19, 2003 | 2.278 | 2.369 | 2.278 | 2.296 | 98,792 | +0.03(+1.45%) |
May 16, 2003 | 2.281 | 2.281 | 2.258 | 2.263 | 38,882 | -0.01(-0.44%) |
May 15, 2003 | 2.286 | 2.286 | 2.268 | 2.273 | 20,234 | -0.02(-0.77%) |
May 14, 2003 | 2.281 | 2.291 | 2.268 | 2.291 | 30,153 | +0.03(+1.22%) |
May 13, 2003 | 2.271 | 2.291 | 2.251 | 2.263 | 31,740 | -0.01(-0.55%) |
May 12, 2003 | 2.238 | 2.281 | 2.238 | 2.276 | 13,489 | +0.03(+1.12%) |
May 09, 2003 | 2.256 | 2.294 | 2.243 | 2.251 | 17,457 | +0.01(+0.34%) |
May 08, 2003 | 2.256 | 2.256 | 2.231 | 2.243 | 56,339 | -0.01(-0.22%) |
May 07, 2003 | 2.284 | 2.289 | 2.248 | 2.248 | 108,711 | -0.03(-1.22%) |
May 06, 2003 | 2.261 | 2.284 | 2.261 | 2.276 | 69,828 | +0.01(+0.56%) |
May 05, 2003 | 2.218 | 2.273 | 2.218 | 2.263 | 107,123 | +0.07(+2.98%) |
May 02, 2003 | 2.180 | 2.215 | 2.180 | 2.198 | 21,424 | +0.02(+0.81%) |
May 01, 2003 | 2.198 | 2.215 | 2.142 | 2.180 | 59,910 | +0.01(+0.58%) |
Apr 30, 2003 | 2.130 | 2.168 | 2.130 | 2.168 | 33,724 | +0.00(+0.00%) |
Apr 29, 2003 | 2.117 | 2.218 | 2.117 | 2.168 | 70,622 | +0.05(+2.38%) |
Apr 28, 2003 | 2.105 | 2.137 | 2.105 | 2.117 | 32,137 | +0.03(+1.45%) |
Apr 25, 2003 | 2.115 | 2.115 | 2.087 | 2.087 | 53,165 | -0.03(-1.31%) |
Apr 24, 2003 | 2.092 | 2.115 | 2.092 | 2.115 | 43,643 | +0.01(+0.48%) |
Apr 23, 2003 | 2.084 | 2.115 | 2.084 | 2.105 | 56,736 | +0.01(+0.60%) |
Apr 22, 2003 | 2.087 | 2.107 | 2.087 | 2.092 | 45,626 | +0.01(+0.36%) |
Apr 21, 2003 | 2.074 | 2.089 | 2.074 | 2.084 | 23,805 | +0.02(+0.73%) |
Apr 17, 2003 | 2.092 | 2.092 | 2.067 | 2.069 | 35,707 | -0.02(-1.08%) |
Apr 16, 2003 | 2.084 | 2.105 | 2.084 | 2.092 | 65,464 | +0.01(+0.61%) |
Apr 15, 2003 | 2.092 | 2.092 | 2.072 | 2.079 | 7,935 | -0.01(-0.36%) |
Apr 14, 2003 | 2.097 | 2.097 | 2.062 | 2.087 | 26,185 | +0.02(+0.73%) |
Apr 11, 2003 | 2.092 | 2.092 | 2.072 | 2.072 | 11,109 | -0.02(-0.96%) |
Apr 10, 2003 | 2.089 | 2.092 | 2.069 | 2.092 | 35,707 | +0.01(+0.61%) |
Apr 09, 2003 | 2.067 | 2.105 | 2.067 | 2.079 | 59,513 | +0.01(+0.36%) |
Apr 08, 2003 | 2.067 | 2.079 | 2.067 | 2.072 | 12,299 | +0.02(+0.86%) |
Apr 07, 2003 | 2.079 | 2.079 | 2.054 | 2.054 | 39,675 | -0.02(-0.85%) |
Apr 04, 2003 | 2.072 | 2.077 | 2.054 | 2.072 | 25,392 | +0.00(+0.00%) |
Apr 03, 2003 | 2.054 | 2.072 | 2.054 | 2.072 | 5,951 | +0.03(+1.23%) |
Apr 02, 2003 | 2.034 | 2.074 | 2.034 | 2.047 | 32,137 | +0.01(+0.62%) |
Apr 01, 2003 | 2.034 | 2.042 | 2.024 | 2.034 | 30,946 | -0.01(-0.25%) |
Mar 31, 2003 | 2.039 | 2.042 | 2.039 | 2.039 | 32,137 | +0.00(+0.00%) |
Mar 28, 2003 | 2.016 | 2.042 | 2.009 | 2.039 | 57,132 | +0.03(+1.38%) |
Mar 27, 2003 | 1.986 | 2.011 | 1.979 | 2.011 | 33,327 | +0.05(+2.31%) |
Mar 26, 2003 | 2.029 | 2.029 | 1.966 | 1.966 | 39,675 | -0.05(-2.38%) |
Mar 25, 2003 | 2.004 | 2.014 | 1.986 | 2.014 | 29,756 | -0.00(-0.13%) |
Mar 24, 2003 | 2.039 | 2.039 | 1.996 | 2.016 | 35,707 | -0.01(-0.62%) |
Mar 21, 2003 | 2.024 | 2.039 | 2.024 | 2.029 | 27,376 | +0.02(+0.88%) |
Mar 20, 2003 | 2.004 | 2.016 | 1.991 | 2.011 | 22,218 | -0.01(-0.25%) |
Mar 19, 2003 | 2.016 | 2.037 | 1.991 | 2.016 | 40,865 | -0.03(-1.23%) |
Mar 18, 2003 | 2.011 | 2.042 | 2.011 | 2.042 | 20,631 | +0.03(+1.50%) |
Mar 17, 2003 | 1.981 | 2.011 | 1.968 | 2.011 | 44,436 | +0.02(+1.14%) |
Mar 14, 2003 | 2.042 | 2.042 | 1.979 | 1.989 | 45,230 | -0.05(-2.59%) |
Mar 13, 2003 | 1.981 | 2.054 | 1.981 | 2.042 | 74,986 | +0.06(+2.79%) |
Mar 12, 2003 | 1.979 | 1.996 | 1.979 | 1.986 | 29,359 | -0.00(-0.13%) |
Mar 11, 2003 | 1.984 | 1.989 | 1.979 | 1.989 | 10,712 | +0.01(+0.64%) |
Mar 10, 2003 | 1.963 | 1.979 | 1.953 | 1.976 | 47,610 | +0.01(+0.64%) |
Mar 07, 2003 | 1.953 | 1.963 | 1.941 | 1.963 | 28,566 | -0.01(-0.38%) |
Mar 06, 2003 | 1.986 | 1.989 | 1.953 | 1.971 | 29,756 | -0.02(-0.76%) |
Mar 05, 2003 | 2.001 | 2.001 | 1.953 | 1.986 | 74,590 | -0.03(-1.25%) |
Mar 04, 2003 | 1.976 | 2.011 | 1.976 | 2.011 | 25,392 | +0.04(+1.79%) |