Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.877 | 2.959 | 2.877 | 2.929 | 16,494,850 | +0.07(+2.28%) |
May 29, 2003 | 2.844 | 2.884 | 2.843 | 2.864 | 15,810,512 | +0.01(+0.22%) |
May 28, 2003 | 2.820 | 2.864 | 2.801 | 2.857 | 12,205,310 | +0.04(+1.34%) |
May 27, 2003 | 2.719 | 2.825 | 2.712 | 2.820 | 15,468,342 | +0.11(+3.97%) |
May 23, 2003 | 2.736 | 2.738 | 2.702 | 2.712 | 9,570,224 | -0.02(-0.77%) |
May 22, 2003 | 2.745 | 2.745 | 2.708 | 2.733 | 17,998,292 | +0.02(+0.75%) |
May 21, 2003 | 2.731 | 2.783 | 2.694 | 2.712 | 15,058,313 | -0.04(-1.31%) |
May 20, 2003 | 2.740 | 2.774 | 2.721 | 2.749 | 10,985,734 | +0.01(+0.52%) |
May 19, 2003 | 2.765 | 2.766 | 2.715 | 2.734 | 13,898,952 | -0.03(-1.12%) |
May 16, 2003 | 2.832 | 2.841 | 2.755 | 2.765 | 17,996,380 | -0.05(-1.89%) |
May 15, 2003 | 2.835 | 2.838 | 2.799 | 2.819 | 9,709,768 | -0.00(-0.13%) |
May 14, 2003 | 2.867 | 2.868 | 2.817 | 2.822 | 8,227,353 | -0.04(-1.46%) |
May 13, 2003 | 2.849 | 2.877 | 2.817 | 2.864 | 16,489,115 | +0.01(+0.51%) |
May 12, 2003 | 2.817 | 2.850 | 2.779 | 2.850 | 16,094,378 | +0.02(+0.78%) |
May 09, 2003 | 2.797 | 2.828 | 2.796 | 2.828 | 9,457,442 | +0.04(+1.27%) |
May 08, 2003 | 2.804 | 2.835 | 2.762 | 2.792 | 11,709,260 | -0.04(-1.39%) |
May 07, 2003 | 2.836 | 2.862 | 2.820 | 2.831 | 11,109,030 | -0.01(-0.20%) |
May 06, 2003 | 2.762 | 2.837 | 2.756 | 2.837 | 12,463,370 | +0.08(+2.81%) |
May 05, 2003 | 2.814 | 2.828 | 2.746 | 2.760 | 9,856,003 | -0.05(-1.66%) |
May 02, 2003 | 2.758 | 2.812 | 2.741 | 2.806 | 10,000,325 | +0.05(+1.76%) |
May 01, 2003 | 2.811 | 2.811 | 2.748 | 2.757 | 14,460,950 | -0.04(-1.53%) |
Apr 30, 2003 | 2.840 | 2.840 | 2.779 | 2.800 | 17,005,236 | -0.04(-1.36%) |
Apr 29, 2003 | 2.824 | 2.912 | 2.809 | 2.839 | 16,277,888 | +0.02(+0.56%) |
Apr 28, 2003 | 2.749 | 2.835 | 2.749 | 2.823 | 13,768,966 | +0.09(+3.35%) |
Apr 25, 2003 | 2.773 | 2.787 | 2.726 | 2.732 | 7,917,681 | -0.04(-1.58%) |
Apr 24, 2003 | 2.796 | 2.803 | 2.731 | 2.776 | 7,873,715 | -0.04(-1.28%) |
Apr 23, 2003 | 2.791 | 2.813 | 2.752 | 2.812 | 7,737,038 | +0.03(+1.13%) |
Apr 22, 2003 | 2.713 | 2.799 | 2.681 | 2.780 | 10,613,936 | +0.07(+2.49%) |
Apr 21, 2003 | 2.741 | 2.742 | 2.684 | 2.713 | 8,537,982 | -0.02(-0.84%) |
Apr 17, 2003 | 2.734 | 2.751 | 2.705 | 2.736 | 11,776,164 | -0.00(-0.10%) |
Apr 16, 2003 | 2.834 | 2.845 | 2.719 | 2.739 | 14,249,723 | -0.07(-2.64%) |
Apr 15, 2003 | 2.770 | 2.846 | 2.760 | 2.813 | 14,935,973 | +0.03(+0.98%) |
Apr 14, 2003 | 2.747 | 2.798 | 2.723 | 2.786 | 8,460,564 | +0.03(+1.25%) |
Apr 11, 2003 | 2.773 | 2.799 | 2.734 | 2.751 | 10,092,080 | -0.00(-0.15%) |
Apr 10, 2003 | 2.709 | 2.759 | 2.703 | 2.755 | 11,291,584 | +0.05(+1.72%) |
Apr 09, 2003 | 2.726 | 2.791 | 2.694 | 2.709 | 20,144,974 | -0.00(-0.17%) |
Apr 08, 2003 | 2.697 | 2.724 | 2.663 | 2.713 | 11,985,480 | +0.02(+0.88%) |
Apr 07, 2003 | 2.757 | 2.759 | 2.683 | 2.690 | 14,912,078 | -0.00(-0.16%) |
Apr 04, 2003 | 2.736 | 2.750 | 2.685 | 2.694 | 9,268,198 | -0.04(-1.28%) |
Apr 03, 2003 | 2.756 | 2.756 | 2.711 | 2.729 | 10,477,260 | -0.01(-0.25%) |
Apr 02, 2003 | 2.705 | 2.750 | 2.700 | 2.736 | 15,668,100 | +0.08(+2.95%) |
Apr 01, 2003 | 2.694 | 2.696 | 2.629 | 2.658 | 18,227,678 | -0.03(-1.21%) |
Mar 31, 2003 | 2.723 | 2.726 | 2.689 | 2.690 | 16,931,642 | -0.08(-3.05%) |
Mar 28, 2003 | 2.730 | 2.791 | 2.720 | 2.775 | 10,930,299 | +0.04(+1.59%) |
Mar 27, 2003 | 2.686 | 2.764 | 2.686 | 2.731 | 11,179,758 | +0.01(+0.29%) |
Mar 26, 2003 | 2.767 | 2.783 | 2.720 | 2.723 | 14,842,306 | -0.04(-1.57%) |
Mar 25, 2003 | 2.739 | 2.773 | 2.711 | 2.767 | 11,979,746 | +0.04(+1.50%) |
Mar 24, 2003 | 2.779 | 2.788 | 2.702 | 2.726 | 20,020,722 | -0.06(-2.23%) |
Mar 21, 2003 | 2.773 | 2.794 | 2.730 | 2.788 | 15,528,556 | +0.02(+0.85%) |
Mar 20, 2003 | 2.628 | 2.772 | 2.617 | 2.765 | 36,800,396 | +0.14(+5.53%) |
Mar 19, 2003 | 2.576 | 2.633 | 2.571 | 2.620 | 22,323,196 | +0.06(+2.22%) |
Mar 18, 2003 | 2.663 | 2.664 | 2.540 | 2.563 | 33,274,522 | -0.13(-5.00%) |
Mar 17, 2003 | 2.603 | 2.707 | 2.596 | 2.698 | 25,154,216 | +0.10(+3.66%) |
Mar 14, 2003 | 2.576 | 2.613 | 2.574 | 2.603 | 22,391,056 | +0.04(+1.53%) |
Mar 13, 2003 | 2.558 | 2.599 | 2.519 | 2.563 | 23,293,312 | +0.04(+1.77%) |
Mar 12, 2003 | 2.482 | 2.522 | 2.472 | 2.519 | 14,177,084 | +0.03(+1.26%) |
Mar 11, 2003 | 2.473 | 2.554 | 2.473 | 2.487 | 16,615,278 | +0.01(+0.59%) |
Mar 10, 2003 | 2.555 | 2.556 | 2.459 | 2.473 | 17,894,112 | -0.10(-3.73%) |
Mar 07, 2003 | 2.438 | 2.574 | 2.419 | 2.569 | 26,308,798 | +0.13(+5.34%) |
Mar 06, 2003 | 2.425 | 2.469 | 2.412 | 2.438 | 12,661,217 | +0.00(+0.06%) |
Mar 05, 2003 | 2.389 | 2.442 | 2.381 | 2.437 | 11,689,188 | +0.05(+2.01%) |
Mar 04, 2003 | 2.446 | 2.453 | 2.389 | 2.389 | 12,188,106 | -0.05(-2.18%) |