Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.536 | 2.536 | 2.536 | 2.536 | 2,056 | +0.01(+0.31%) |
May 29, 2003 | 2.590 | 2.606 | 2.528 | 2.528 | 19,797 | -0.03(-1.25%) |
May 28, 2003 | 2.590 | 2.637 | 2.450 | 2.560 | 56,308 | +0.01(+0.34%) |
May 27, 2003 | 2.559 | 2.637 | 2.551 | 2.551 | 27,382 | +0.00(+0.00%) |
May 23, 2003 | 2.528 | 2.559 | 2.497 | 2.551 | 29,568 | +0.06(+2.50%) |
May 22, 2003 | 2.513 | 2.528 | 2.411 | 2.489 | 29,311 | -0.01(-0.31%) |
May 21, 2003 | 2.442 | 2.544 | 2.435 | 2.497 | 11,955 | +0.08(+3.22%) |
May 20, 2003 | 2.474 | 2.474 | 2.419 | 2.419 | 2,956 | -0.04(-1.58%) |
May 19, 2003 | 2.474 | 2.505 | 2.450 | 2.458 | 38,181 | -0.01(-0.32%) |
May 16, 2003 | 2.481 | 2.528 | 2.458 | 2.466 | 15,812 | -0.02(-0.94%) |
May 15, 2003 | 2.520 | 2.520 | 2.481 | 2.489 | 11,313 | -0.05(-2.14%) |
May 14, 2003 | 2.450 | 2.544 | 2.450 | 2.544 | 10,156 | +0.05(+1.87%) |
May 13, 2003 | 2.528 | 2.528 | 2.481 | 2.497 | 15,169 | +0.02(+0.63%) |
May 12, 2003 | 2.637 | 2.637 | 2.481 | 2.481 | 15,426 | +0.00(+0.00%) |
May 09, 2003 | 2.637 | 2.637 | 2.466 | 2.481 | 23,011 | -0.17(-6.45%) |
May 08, 2003 | 2.645 | 2.668 | 2.645 | 2.653 | 4,242 | +0.10(+3.96%) |
May 07, 2003 | 2.528 | 2.660 | 2.474 | 2.551 | 14,269 | -0.09(-3.53%) |
May 06, 2003 | 2.598 | 2.645 | 2.583 | 2.645 | 4,370 | +0.02(+0.59%) |
May 05, 2003 | 2.660 | 2.676 | 2.621 | 2.629 | 36,895 | -0.09(-3.43%) |
May 02, 2003 | 2.645 | 2.723 | 2.645 | 2.723 | 12,855 | +0.16(+6.38%) |
Apr 30, 2003 | 2.567 | 2.723 | 2.559 | 2.559 | 49,366 | -0.01(-0.30%) |
Apr 29, 2003 | 2.575 | 2.575 | 2.567 | 2.567 | 2,056 | +0.00(+0.00%) |
Apr 28, 2003 | 2.606 | 2.606 | 2.559 | 2.567 | 15,041 | -0.04(-1.49%) |
Apr 25, 2003 | 2.637 | 2.637 | 2.590 | 2.606 | 5,270 | -0.02(-0.89%) |
Apr 24, 2003 | 2.583 | 2.637 | 2.583 | 2.629 | 2,956 | -0.01(-0.30%) |
Apr 23, 2003 | 2.474 | 2.637 | 2.442 | 2.637 | 20,826 | +0.19(+7.62%) |
Apr 22, 2003 | 2.450 | 2.583 | 2.419 | 2.450 | 20,054 | +0.04(+1.61%) |
Apr 21, 2003 | 2.520 | 2.520 | 2.411 | 2.411 | 25,840 | -0.15(-5.77%) |
Apr 17, 2003 | 2.598 | 2.606 | 2.520 | 2.559 | 26,354 | -0.05(-1.82%) |
Apr 16, 2003 | 2.660 | 2.660 | 2.606 | 2.607 | 8,741 | -0.06(-2.30%) |
Apr 15, 2003 | 2.660 | 2.668 | 2.645 | 2.668 | 5,656 | +0.04(+1.48%) |
Apr 14, 2003 | 2.637 | 2.668 | 2.583 | 2.629 | 5,656 | -0.05(-1.74%) |
Apr 11, 2003 | 2.645 | 2.676 | 2.606 | 2.676 | 96,417 | +0.02(+0.88%) |
Apr 10, 2003 | 2.684 | 2.684 | 2.614 | 2.653 | 59,136 | +0.00(+0.00%) |
Apr 09, 2003 | 2.660 | 2.715 | 2.645 | 2.653 | 89,090 | -0.07(-2.57%) |
Apr 08, 2003 | 2.411 | 2.723 | 2.411 | 2.723 | 14,269 | +0.01(+0.29%) |
Apr 07, 2003 | 2.684 | 2.723 | 2.660 | 2.715 | 4,885 | +0.03(+1.16%) |
Apr 04, 2003 | 2.691 | 2.707 | 2.497 | 2.684 | 13,112 | -0.05(-1.71%) |
Apr 03, 2003 | 2.691 | 2.800 | 2.691 | 2.730 | 24,425 | +0.02(+0.86%) |
Apr 02, 2003 | 2.777 | 2.777 | 2.707 | 2.707 | 3,342 | -0.01(-0.29%) |
Apr 01, 2003 | 2.723 | 2.800 | 2.715 | 2.715 | 32,396 | -0.01(-0.29%) |
Mar 31, 2003 | 2.723 | 2.723 | 2.660 | 2.723 | 27,768 | +0.04(+1.45%) |
Mar 28, 2003 | 2.676 | 2.699 | 2.653 | 2.684 | 14,912 | +0.00(+0.00%) |
Mar 27, 2003 | 2.691 | 2.715 | 2.684 | 2.684 | 8,613 | +0.00(+0.00%) |
Mar 26, 2003 | 2.684 | 2.715 | 2.684 | 2.684 | 1,028 | +0.00(+0.00%) |
Mar 25, 2003 | 2.684 | 2.684 | 2.684 | 2.684 | 385 | +0.02(+0.88%) |
Mar 24, 2003 | 2.660 | 2.660 | 2.653 | 2.660 | 5,527 | -0.05(-2.01%) |
Mar 21, 2003 | 2.878 | 2.909 | 2.715 | 2.715 | 3,728 | -0.17(-5.90%) |
Mar 20, 2003 | 2.676 | 2.885 | 2.676 | 2.885 | 31,625 | +0.21(+7.82%) |
Mar 19, 2003 | 2.723 | 2.723 | 2.567 | 2.676 | 13,112 | -0.04(-1.43%) |
Mar 18, 2003 | 2.520 | 2.715 | 2.520 | 2.715 | 6,427 | +0.26(+10.44%) |
Mar 17, 2003 | 2.489 | 2.489 | 2.458 | 2.458 | 5,399 | +0.01(+0.32%) |
Mar 14, 2003 | 2.653 | 2.653 | 2.372 | 2.450 | 30,853 | -0.27(-10.00%) |
Mar 13, 2003 | 2.707 | 2.723 | 2.653 | 2.723 | 20,826 | +0.06(+2.34%) |
Mar 12, 2003 | 2.653 | 2.660 | 2.645 | 2.660 | 1,671 | -0.05(-1.72%) |
Mar 11, 2003 | 2.933 | 2.933 | 2.606 | 2.707 | 44,995 | -0.23(-7.69%) |
Mar 10, 2003 | 2.917 | 2.956 | 2.917 | 2.933 | 12,727 | -0.02(-0.66%) |
Mar 07, 2003 | 2.940 | 2.956 | 2.940 | 2.952 | 16,069 | +0.01(+0.40%) |
Mar 06, 2003 | 2.940 | 2.964 | 2.940 | 2.940 | 8,999 | -0.02(-0.53%) |
Mar 05, 2003 | 2.925 | 2.956 | 2.894 | 2.956 | 16,841 | +0.02(+0.53%) |
Mar 04, 2003 | 2.917 | 3.003 | 2.761 | 2.940 | 18,769 | -0.09(-3.08%) |