Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.527 | 2.636 | 2.527 | 2.636 | 1,097,468 | +0.13(+5.36%) |
May 29, 2003 | 2.434 | 2.530 | 2.434 | 2.502 | 1,297,474 | +0.07(+3.02%) |
May 28, 2003 | 2.418 | 2.449 | 2.418 | 2.429 | 1,799,412 | +0.03(+1.24%) |
May 27, 2003 | 2.404 | 2.430 | 2.390 | 2.399 | 355,138 | +0.00(+0.13%) |
May 23, 2003 | 2.349 | 2.401 | 2.340 | 2.396 | 207,057 | +0.05(+2.06%) |
May 22, 2003 | 2.359 | 2.365 | 2.340 | 2.348 | 1,240,421 | -0.03(-1.12%) |
May 21, 2003 | 2.418 | 2.418 | 2.357 | 2.374 | 455,782 | -0.03(-1.17%) |
May 20, 2003 | 2.371 | 2.434 | 2.356 | 2.402 | 644,250 | +0.04(+1.65%) |
May 19, 2003 | 2.371 | 2.377 | 2.335 | 2.363 | 1,122,469 | -0.01(-0.33%) |
May 16, 2003 | 2.379 | 2.384 | 2.363 | 2.371 | 3,086,631 | +0.01(+0.40%) |
May 15, 2003 | 2.293 | 2.385 | 2.293 | 2.362 | 1,457,095 | -0.00(-0.13%) |
May 14, 2003 | 2.477 | 2.479 | 2.363 | 2.365 | 608,351 | -0.11(-4.47%) |
May 13, 2003 | 2.480 | 2.501 | 2.463 | 2.476 | 582,068 | -0.00(-0.19%) |
May 12, 2003 | 2.551 | 2.558 | 2.465 | 2.480 | 316,035 | -0.06(-2.45%) |
May 09, 2003 | 2.605 | 2.633 | 2.540 | 2.543 | 321,804 | -0.06(-2.40%) |
May 08, 2003 | 2.668 | 2.668 | 2.604 | 2.605 | 93,592 | -0.05(-1.82%) |
May 07, 2003 | 2.608 | 2.666 | 2.599 | 2.653 | 188,467 | +0.05(+1.73%) |
May 06, 2003 | 2.652 | 2.652 | 2.605 | 2.608 | 392,960 | -0.05(-1.76%) |
May 05, 2003 | 2.699 | 2.705 | 2.641 | 2.655 | 165,389 | -0.03(-1.22%) |
May 02, 2003 | 2.699 | 2.749 | 2.650 | 2.688 | 167,953 | +0.00(+0.00%) |
May 01, 2003 | 2.714 | 2.714 | 2.685 | 2.688 | 70,514 | -0.03(-0.98%) |
Apr 30, 2003 | 2.652 | 2.727 | 2.652 | 2.714 | 275,649 | +0.05(+1.75%) |
Apr 29, 2003 | 2.746 | 2.789 | 2.666 | 2.668 | 178,851 | -0.08(-3.06%) |
Apr 28, 2003 | 2.660 | 2.752 | 2.644 | 2.752 | 275,008 | +0.10(+3.89%) |
Apr 25, 2003 | 2.635 | 2.660 | 2.496 | 2.649 | 2,041,086 | -0.14(-5.09%) |
Apr 24, 2003 | 2.839 | 2.869 | 2.791 | 2.791 | 148,081 | -0.06(-2.24%) |
Apr 23, 2003 | 2.838 | 2.889 | 2.838 | 2.855 | 154,491 | +0.02(+0.83%) |
Apr 22, 2003 | 2.794 | 2.864 | 2.794 | 2.831 | 167,953 | +0.02(+0.89%) |
Apr 21, 2003 | 2.792 | 2.808 | 2.730 | 2.806 | 131,414 | +0.00(+0.00%) |
Apr 17, 2003 | 2.738 | 2.824 | 2.735 | 2.806 | 89,746 | +0.10(+3.51%) |
Apr 16, 2003 | 2.702 | 2.735 | 2.660 | 2.711 | 2,319,941 | +0.01(+0.35%) |
Apr 15, 2003 | 2.730 | 2.742 | 2.702 | 2.702 | 85,900 | -0.03(-1.03%) |
Apr 14, 2003 | 2.660 | 2.744 | 2.652 | 2.730 | 739,765 | +0.08(+3.12%) |
Apr 11, 2003 | 2.646 | 2.663 | 2.600 | 2.647 | 63,463 | +0.00(+0.06%) |
Apr 10, 2003 | 2.650 | 2.664 | 2.621 | 2.646 | 96,797 | +0.00(+0.18%) |
Apr 09, 2003 | 2.652 | 2.692 | 2.639 | 2.641 | 94,233 | -0.00(-0.12%) |
Apr 08, 2003 | 2.671 | 2.672 | 2.622 | 2.644 | 124,362 | -0.04(-1.57%) |
Apr 07, 2003 | 2.657 | 2.707 | 2.652 | 2.686 | 206,416 | +0.05(+2.01%) |
Apr 04, 2003 | 2.629 | 2.652 | 2.624 | 2.633 | 68,591 | +0.00(+0.18%) |
Apr 03, 2003 | 2.639 | 2.652 | 2.613 | 2.629 | 135,260 | -0.00(-0.18%) |
Apr 02, 2003 | 2.535 | 2.646 | 2.535 | 2.633 | 166,671 | +0.12(+4.84%) |
Apr 01, 2003 | 2.551 | 2.565 | 2.497 | 2.512 | 93,592 | +0.00(+0.00%) |
Mar 31, 2003 | 2.582 | 2.585 | 2.512 | 2.512 | 112,182 | -0.10(-3.65%) |
Mar 28, 2003 | 2.565 | 2.621 | 2.551 | 2.607 | 100,644 | +0.04(+1.70%) |
Mar 27, 2003 | 2.504 | 2.568 | 2.480 | 2.563 | 160,902 | +0.03(+1.11%) |
Mar 26, 2003 | 2.504 | 2.535 | 2.441 | 2.535 | 281,418 | +0.03(+1.06%) |
Mar 25, 2003 | 2.465 | 2.529 | 2.465 | 2.508 | 50,001 | +0.06(+2.42%) |
Mar 24, 2003 | 2.540 | 2.544 | 2.449 | 2.449 | 65,386 | -0.11(-4.38%) |
Mar 21, 2003 | 2.501 | 2.569 | 2.477 | 2.561 | 100,003 | +0.06(+2.43%) |
Mar 20, 2003 | 2.449 | 2.560 | 2.430 | 2.501 | 98,720 | +0.04(+1.58%) |
Mar 19, 2003 | 2.370 | 2.479 | 2.332 | 2.462 | 158,979 | +0.09(+3.88%) |
Mar 18, 2003 | 2.348 | 2.370 | 2.329 | 2.370 | 105,772 | +0.00(+0.00%) |
Mar 17, 2003 | 2.278 | 2.370 | 2.265 | 2.370 | 243,597 | +0.08(+3.62%) |
Mar 14, 2003 | 2.301 | 2.301 | 2.276 | 2.287 | 36,539 | -0.03(-1.28%) |
Mar 13, 2003 | 2.278 | 2.317 | 2.254 | 2.317 | 387,832 | +0.05(+2.41%) |
Mar 12, 2003 | 2.290 | 2.290 | 2.262 | 2.262 | 109,618 | -0.03(-1.23%) |
Mar 11, 2003 | 2.326 | 2.332 | 2.268 | 2.290 | 94,874 | -0.03(-1.48%) |
Mar 10, 2003 | 2.354 | 2.354 | 2.312 | 2.324 | 176,287 | -0.05(-1.91%) |
Mar 07, 2003 | 2.371 | 2.412 | 2.370 | 2.370 | 125,644 | -0.05(-2.06%) |
Mar 06, 2003 | 2.490 | 2.490 | 2.412 | 2.419 | 536,554 | -0.07(-2.82%) |
Mar 05, 2003 | 2.457 | 2.496 | 2.457 | 2.490 | 238,468 | +0.03(+1.33%) |
Mar 04, 2003 | 2.504 | 2.504 | 2.449 | 2.457 | 476,937 | -0.07(-2.78%) |