Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.639 | 2.639 | 2.614 | 2.625 | 32,655 | -0.00(-0.14%) |
May 29, 2003 | 2.614 | 2.639 | 2.604 | 2.629 | 66,437 | -0.01(-0.40%) |
May 28, 2003 | 2.611 | 2.664 | 2.586 | 2.639 | 112,605 | +0.04(+1.36%) |
May 27, 2003 | 2.597 | 2.611 | 2.579 | 2.604 | 57,991 | +0.00(+0.14%) |
May 23, 2003 | 2.586 | 2.600 | 2.582 | 2.600 | 38,285 | +0.01(+0.27%) |
May 22, 2003 | 2.593 | 2.622 | 2.582 | 2.593 | 44,197 | -0.03(-1.08%) |
May 21, 2003 | 2.607 | 2.622 | 2.593 | 2.622 | 39,693 | +0.01(+0.27%) |
May 20, 2003 | 2.586 | 2.618 | 2.586 | 2.614 | 14,920 | +0.00(+0.14%) |
May 19, 2003 | 2.593 | 2.618 | 2.582 | 2.611 | 18,579 | -0.00(-0.14%) |
May 16, 2003 | 2.614 | 2.618 | 2.582 | 2.614 | 44,479 | +0.00(+0.14%) |
May 15, 2003 | 2.607 | 2.618 | 2.593 | 2.611 | 26,180 | +0.01(+0.41%) |
May 14, 2003 | 2.593 | 2.600 | 2.593 | 2.600 | 10,979 | +0.02(+0.83%) |
May 13, 2003 | 2.586 | 2.597 | 2.579 | 2.579 | 49,264 | -0.01(-0.55%) |
May 12, 2003 | 2.611 | 2.611 | 2.590 | 2.593 | 31,529 | +0.01(+0.41%) |
May 09, 2003 | 2.604 | 2.604 | 2.582 | 2.582 | 43,071 | -0.01(-0.41%) |
May 08, 2003 | 2.611 | 2.611 | 2.582 | 2.593 | 28,151 | +0.00(+0.00%) |
May 07, 2003 | 2.622 | 2.622 | 2.582 | 2.593 | 38,567 | -0.03(-1.22%) |
May 06, 2003 | 2.625 | 2.625 | 2.582 | 2.625 | 49,546 | +0.02(+0.96%) |
May 05, 2003 | 2.600 | 2.625 | 2.593 | 2.600 | 57,428 | -0.02(-0.81%) |
May 02, 2003 | 2.590 | 2.625 | 2.582 | 2.622 | 58,273 | +0.04(+1.51%) |
May 01, 2003 | 2.586 | 2.586 | 2.575 | 2.582 | 19,705 | +0.02(+0.97%) |
Apr 30, 2003 | 2.568 | 2.582 | 2.536 | 2.558 | 16,046 | +0.02(+0.70%) |
Apr 29, 2003 | 2.558 | 2.565 | 2.529 | 2.540 | 68,407 | -0.03(-1.11%) |
Apr 28, 2003 | 2.536 | 2.568 | 2.526 | 2.568 | 67,000 | +0.03(+1.12%) |
Apr 25, 2003 | 2.501 | 2.540 | 2.501 | 2.540 | 65,029 | +0.01(+0.56%) |
Apr 24, 2003 | 2.519 | 2.529 | 2.504 | 2.526 | 110,916 | +0.01(+0.57%) |
Apr 23, 2003 | 2.472 | 2.522 | 2.472 | 2.511 | 62,214 | -0.01(-0.28%) |
Apr 22, 2003 | 2.479 | 2.519 | 2.472 | 2.519 | 95,996 | +0.00(+0.14%) |
Apr 21, 2003 | 2.511 | 2.522 | 2.501 | 2.515 | 70,378 | +0.02(+0.71%) |
Apr 17, 2003 | 2.508 | 2.511 | 2.497 | 2.497 | 25,336 | -0.01(-0.43%) |
Apr 16, 2003 | 2.511 | 2.511 | 2.476 | 2.508 | 45,323 | +0.00(+0.14%) |
Apr 15, 2003 | 2.515 | 2.519 | 2.487 | 2.504 | 43,353 | -0.01(-0.28%) |
Apr 14, 2003 | 2.494 | 2.515 | 2.479 | 2.511 | 75,445 | +0.02(+0.71%) |
Apr 11, 2003 | 2.490 | 2.494 | 2.476 | 2.494 | 43,071 | +0.01(+0.29%) |
Apr 10, 2003 | 2.469 | 2.501 | 2.447 | 2.487 | 121,332 | +0.02(+0.72%) |
Apr 09, 2003 | 2.469 | 2.469 | 2.451 | 2.469 | 33,500 | +0.00(+0.00%) |
Apr 08, 2003 | 2.472 | 2.472 | 2.455 | 2.469 | 68,407 | -0.01(-0.29%) |
Apr 07, 2003 | 2.479 | 2.479 | 2.472 | 2.476 | 47,012 | +0.00(+0.00%) |
Apr 04, 2003 | 2.479 | 2.483 | 2.472 | 2.476 | 63,059 | +0.00(+0.00%) |
Apr 03, 2003 | 2.476 | 2.479 | 2.462 | 2.476 | 27,869 | -0.00(-0.14%) |
Apr 02, 2003 | 2.462 | 2.479 | 2.440 | 2.479 | 52,080 | +0.02(+0.72%) |
Apr 01, 2003 | 2.462 | 2.465 | 2.455 | 2.462 | 58,836 | +0.01(+0.43%) |
Mar 31, 2003 | 2.465 | 2.465 | 2.440 | 2.451 | 30,966 | -0.01(-0.58%) |
Mar 28, 2003 | 2.440 | 2.465 | 2.440 | 2.465 | 25,054 | +0.01(+0.58%) |
Mar 27, 2003 | 2.416 | 2.451 | 2.408 | 2.451 | 49,264 | +0.04(+1.47%) |
Mar 26, 2003 | 2.419 | 2.444 | 2.416 | 2.416 | 65,874 | -0.03(-1.16%) |
Mar 25, 2003 | 2.447 | 2.447 | 2.419 | 2.444 | 34,344 | -0.01(-0.29%) |
Mar 24, 2003 | 2.455 | 2.455 | 2.419 | 2.451 | 65,029 | +0.01(+0.29%) |
Mar 21, 2003 | 2.451 | 2.458 | 2.433 | 2.444 | 46,449 | -0.00(-0.15%) |
Mar 20, 2003 | 2.451 | 2.465 | 2.401 | 2.447 | 47,012 | -0.00(-0.14%) |
Mar 19, 2003 | 2.440 | 2.465 | 2.440 | 2.451 | 46,168 | +0.00(+0.00%) |
Mar 18, 2003 | 2.451 | 2.451 | 2.433 | 2.451 | 45,886 | +0.02(+0.73%) |
Mar 17, 2003 | 2.419 | 2.447 | 2.419 | 2.433 | 99,655 | +0.01(+0.44%) |
Mar 14, 2003 | 2.419 | 2.423 | 2.405 | 2.423 | 76,290 | -0.01(-0.44%) |
Mar 13, 2003 | 2.430 | 2.444 | 2.423 | 2.433 | 48,420 | -0.00(-0.15%) |
Mar 12, 2003 | 2.462 | 2.462 | 2.433 | 2.437 | 56,021 | -0.01(-0.29%) |
Mar 11, 2003 | 2.487 | 2.487 | 2.437 | 2.444 | 71,504 | -0.05(-1.85%) |
Mar 10, 2003 | 2.479 | 2.494 | 2.458 | 2.490 | 42,508 | +0.03(+1.30%) |
Mar 07, 2003 | 2.479 | 2.479 | 2.426 | 2.458 | 57,147 | +0.00(+0.14%) |
Mar 06, 2003 | 2.458 | 2.469 | 2.455 | 2.455 | 34,626 | -0.01(-0.29%) |
Mar 05, 2003 | 2.433 | 2.465 | 2.433 | 2.462 | 38,285 | +0.03(+1.17%) |
Mar 04, 2003 | 2.433 | 2.462 | 2.426 | 2.433 | 55,739 | +0.00(+0.00%) |