Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.699 | 2.702 | 2.699 | 2.702 | 5,602 | +0.01(+0.26%) |
May 29, 2003 | 2.695 | 2.695 | 2.695 | 2.695 | 280 | +0.02(+0.67%) |
May 28, 2003 | 2.645 | 2.677 | 2.645 | 2.677 | 7,003 | +0.04(+1.35%) |
May 27, 2003 | 2.642 | 2.645 | 2.606 | 2.642 | 11,485 | +0.04(+1.37%) |
May 23, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 1,400 | -0.02(-0.68%) |
May 22, 2003 | 2.606 | 2.642 | 2.574 | 2.624 | 15,967 | +0.00(+0.00%) |
May 21, 2003 | 2.642 | 2.642 | 2.624 | 2.624 | 6,723 | -0.05(-2.00%) |
May 20, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 280 | +0.00(+0.00%) |
May 19, 2003 | 2.681 | 2.749 | 2.663 | 2.677 | 25,212 | -0.04(-1.32%) |
May 16, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.734 | 2.734 | 2.713 | 2.713 | 3,921 | -0.04(-1.30%) |
May 14, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 2,521 | +0.02(+0.65%) |
May 13, 2003 | 2.759 | 2.759 | 2.731 | 2.731 | 7,283 | +0.02(+0.66%) |
May 12, 2003 | 2.731 | 2.781 | 2.713 | 2.713 | 27,733 | +0.00(+0.00%) |
May 09, 2003 | 2.695 | 2.713 | 2.684 | 2.713 | 11,765 | +0.03(+1.20%) |
May 08, 2003 | 2.681 | 2.681 | 2.677 | 2.681 | 4,482 | +0.00(+0.13%) |
May 07, 2003 | 2.659 | 2.677 | 2.656 | 2.677 | 9,244 | +0.05(+1.90%) |
May 06, 2003 | 2.534 | 2.627 | 2.531 | 2.627 | 36,978 | +0.10(+3.81%) |
May 05, 2003 | 2.552 | 2.556 | 2.531 | 2.531 | 43,981 | -0.02(-0.84%) |
May 02, 2003 | 2.531 | 2.552 | 2.499 | 2.552 | 7,283 | +0.05(+2.14%) |
May 01, 2003 | 2.642 | 2.642 | 2.481 | 2.499 | 58,549 | -0.14(-5.41%) |
Apr 30, 2003 | 2.656 | 2.659 | 2.642 | 2.642 | 7,563 | -0.01(-0.54%) |
Apr 29, 2003 | 2.645 | 2.674 | 2.642 | 2.656 | 11,765 | +0.01(+0.54%) |
Apr 28, 2003 | 2.642 | 2.663 | 2.642 | 2.642 | 9,244 | -0.02(-0.80%) |
Apr 25, 2003 | 2.659 | 2.677 | 2.659 | 2.663 | 27,733 | -0.01(-0.40%) |
Apr 24, 2003 | 2.695 | 2.695 | 2.659 | 2.674 | 5,602 | -0.04(-1.32%) |
Apr 23, 2003 | 2.709 | 2.709 | 2.709 | 2.709 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.667 | 2.709 | 2.659 | 2.709 | 45,662 | +0.04(+1.34%) |
Apr 21, 2003 | 2.674 | 2.674 | 2.674 | 2.674 | 33,616 | +0.03(+1.22%) |
Apr 17, 2003 | 2.606 | 2.645 | 2.606 | 2.642 | 54,907 | +0.02(+0.82%) |
Apr 16, 2003 | 2.609 | 2.620 | 2.609 | 2.620 | 6,443 | +0.00(+0.00%) |
Apr 15, 2003 | 2.620 | 2.624 | 2.620 | 2.620 | 57,708 | +0.01(+0.55%) |
Apr 14, 2003 | 2.617 | 2.617 | 2.606 | 2.606 | 1,680 | +0.01(+0.55%) |
Apr 11, 2003 | 2.592 | 2.592 | 2.592 | 2.592 | 280 | -0.01(-0.55%) |
Apr 10, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 1,400 | +0.00(+0.00%) |
Apr 09, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 3,361 | -0.02(-0.68%) |
Apr 08, 2003 | 2.613 | 2.627 | 2.613 | 2.624 | 3,361 | -0.02(-0.68%) |
Apr 07, 2003 | 2.681 | 2.681 | 2.642 | 2.642 | 2,241 | -0.03(-1.07%) |
Apr 04, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 2,241 | -0.00(-0.13%) |
Apr 03, 2003 | 2.645 | 2.674 | 2.645 | 2.674 | 3,361 | +0.03(+1.08%) |
Apr 02, 2003 | 2.677 | 2.677 | 2.645 | 2.645 | 4,482 | -0.03(-1.20%) |
Apr 01, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 840 | -0.04(-1.32%) |
Mar 31, 2003 | 2.513 | 2.713 | 2.499 | 2.713 | 19,609 | +0.20(+7.80%) |
Mar 28, 2003 | 2.513 | 2.517 | 2.513 | 2.517 | 2,241 | +0.01(+0.57%) |
Mar 27, 2003 | 2.570 | 2.570 | 2.499 | 2.502 | 16,528 | -0.07(-2.77%) |
Mar 26, 2003 | 2.642 | 2.642 | 2.570 | 2.574 | 8,404 | -0.07(-2.70%) |
Mar 25, 2003 | 2.642 | 2.677 | 2.642 | 2.645 | 17,368 | -0.01(-0.54%) |
Mar 24, 2003 | 2.634 | 2.659 | 2.634 | 2.659 | 3,081 | +0.02(+0.95%) |
Mar 21, 2003 | 2.517 | 2.642 | 2.517 | 2.634 | 25,492 | +0.15(+6.03%) |
Mar 20, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 1,680 | -0.01(-0.57%) |
Mar 19, 2003 | 2.481 | 2.499 | 2.481 | 2.499 | 1,680 | +0.02(+0.72%) |
Mar 18, 2003 | 2.442 | 2.481 | 2.442 | 2.481 | 27,733 | +0.07(+2.96%) |
Mar 17, 2003 | 2.320 | 2.410 | 2.320 | 2.410 | 5,602 | +0.07(+3.05%) |
Mar 14, 2003 | 2.410 | 2.410 | 2.338 | 2.338 | 9,524 | -0.11(-4.38%) |
Mar 13, 2003 | 2.463 | 2.463 | 2.435 | 2.445 | 1,680 | -0.02(-0.72%) |
Mar 12, 2003 | 2.463 | 2.463 | 2.463 | 2.463 | 34,176 | -0.04(-1.43%) |
Mar 11, 2003 | 2.499 | 2.499 | 2.499 | 2.499 | 1,680 | +0.00(+0.00%) |
Mar 10, 2003 | 2.534 | 2.534 | 2.499 | 2.499 | 12,045 | -0.05(-1.96%) |
Mar 07, 2003 | 2.534 | 2.549 | 2.517 | 2.549 | 6,443 | -0.00(-0.14%) |
Mar 06, 2003 | 2.606 | 2.620 | 2.552 | 2.552 | 10,925 | -0.08(-2.98%) |
Mar 05, 2003 | 2.667 | 2.667 | 2.631 | 2.631 | 7,843 | -0.04(-1.47%) |
Mar 04, 2003 | 2.624 | 2.677 | 2.620 | 2.670 | 16,528 | +0.08(+3.03%) |