Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.875 | 2.920 | 2.784 | 2.847 | 279,306 | -0.04(-1.55%) |
May 29, 2003 | 2.841 | 2.926 | 2.841 | 2.892 | 447,735 | +0.03(+0.99%) |
May 28, 2003 | 2.921 | 2.921 | 2.841 | 2.864 | 416,231 | -0.03(-1.18%) |
May 27, 2003 | 2.898 | 2.955 | 2.869 | 2.898 | 162,268 | +0.02(+0.79%) |
May 23, 2003 | 2.898 | 2.955 | 2.841 | 2.875 | 271,914 | -0.03(-0.96%) |
May 22, 2003 | 2.784 | 2.977 | 2.756 | 2.903 | 630,947 | +0.08(+3.00%) |
May 21, 2003 | 2.699 | 2.841 | 2.534 | 2.818 | 358,680 | +0.12(+4.42%) |
May 20, 2003 | 2.557 | 2.699 | 2.540 | 2.699 | 601,556 | +0.12(+4.63%) |
May 19, 2003 | 2.301 | 2.614 | 2.273 | 2.580 | 2,290,595 | +0.27(+11.55%) |
May 16, 2003 | 2.403 | 2.403 | 2.250 | 2.313 | 69,694 | -0.02(-0.73%) |
May 15, 2003 | 2.273 | 2.398 | 2.273 | 2.330 | 114,045 | +0.03(+1.46%) |
May 14, 2003 | 2.301 | 2.330 | 2.216 | 2.296 | 142,205 | -0.03(-1.20%) |
May 13, 2003 | 2.415 | 2.426 | 2.301 | 2.324 | 105,069 | -0.01(-0.24%) |
May 12, 2003 | 2.392 | 2.398 | 2.273 | 2.330 | 332,809 | -0.05(-2.15%) |
May 09, 2003 | 2.432 | 2.438 | 2.335 | 2.381 | 173,356 | -0.02(-0.95%) |
May 08, 2003 | 2.398 | 2.438 | 2.341 | 2.403 | 181,804 | -0.01(-0.47%) |
May 07, 2003 | 2.443 | 2.443 | 2.358 | 2.415 | 187,964 | -0.01(-0.23%) |
May 06, 2003 | 2.557 | 2.557 | 2.358 | 2.421 | 244,635 | -0.06(-2.52%) |
May 05, 2003 | 2.409 | 2.557 | 2.364 | 2.483 | 439,815 | +0.14(+5.81%) |
May 02, 2003 | 2.205 | 2.375 | 2.188 | 2.347 | 782,304 | +0.24(+11.62%) |
Apr 30, 2003 | 2.148 | 2.148 | 2.091 | 2.102 | 21,119 | -0.06(-2.89%) |
Apr 29, 2003 | 2.136 | 2.205 | 2.102 | 2.165 | 97,678 | +0.01(+0.26%) |
Apr 28, 2003 | 2.051 | 2.176 | 2.051 | 2.159 | 129,533 | +0.07(+3.54%) |
Apr 25, 2003 | 2.102 | 2.119 | 2.045 | 2.085 | 26,575 | -0.02(-0.81%) |
Apr 24, 2003 | 2.171 | 2.171 | 2.102 | 2.102 | 24,287 | -0.07(-3.14%) |
Apr 23, 2003 | 2.165 | 2.182 | 2.108 | 2.171 | 43,119 | +0.00(+0.00%) |
Apr 22, 2003 | 2.176 | 2.182 | 2.131 | 2.171 | 43,823 | -0.01(-0.26%) |
Apr 21, 2003 | 2.074 | 2.188 | 2.074 | 2.176 | 109,997 | +0.10(+4.93%) |
Apr 17, 2003 | 2.199 | 2.199 | 2.045 | 2.074 | 106,125 | -0.13(-5.69%) |
Apr 16, 2003 | 2.216 | 2.233 | 2.171 | 2.199 | 53,150 | -0.03(-1.53%) |
Apr 15, 2003 | 2.171 | 2.244 | 2.159 | 2.233 | 49,631 | +0.05(+2.08%) |
Apr 14, 2003 | 2.244 | 2.330 | 2.188 | 2.188 | 296,906 | -0.05(-2.28%) |
Apr 11, 2003 | 2.131 | 2.273 | 2.045 | 2.239 | 306,586 | +0.16(+7.95%) |
Apr 10, 2003 | 1.955 | 2.114 | 1.864 | 2.074 | 692,546 | +0.17(+8.95%) |
Apr 09, 2003 | 1.903 | 1.903 | 1.858 | 1.903 | 173,004 | -0.01(-0.59%) |
Apr 08, 2003 | 1.903 | 1.915 | 1.903 | 1.915 | 37,839 | -0.02(-0.88%) |
Apr 07, 2003 | 1.949 | 1.955 | 1.869 | 1.932 | 137,629 | -0.02(-0.87%) |
Apr 04, 2003 | 1.915 | 1.949 | 1.875 | 1.949 | 64,766 | +0.02(+0.88%) |
Apr 03, 2003 | 1.960 | 1.960 | 1.892 | 1.932 | 50,687 | -0.01(-0.29%) |
Apr 02, 2003 | 1.824 | 1.989 | 1.818 | 1.938 | 214,363 | +0.09(+4.92%) |
Apr 01, 2003 | 1.761 | 1.847 | 1.761 | 1.847 | 68,286 | +0.09(+5.18%) |
Mar 31, 2003 | 1.727 | 1.818 | 1.705 | 1.756 | 97,854 | -0.05(-2.80%) |
Mar 28, 2003 | 1.778 | 1.807 | 1.761 | 1.806 | 11,615 | +0.02(+0.92%) |
Mar 27, 2003 | 1.767 | 1.807 | 1.761 | 1.790 | 56,970 | +0.00(+0.00%) |
Mar 26, 2003 | 1.761 | 1.795 | 1.739 | 1.790 | 69,344 | +0.03(+1.61%) |
Mar 25, 2003 | 1.756 | 1.801 | 1.750 | 1.761 | 65,646 | -0.02(-0.96%) |
Mar 24, 2003 | 1.795 | 1.807 | 1.756 | 1.778 | 90,286 | -0.03(-1.88%) |
Mar 21, 2003 | 1.790 | 1.824 | 1.790 | 1.813 | 75,150 | +0.02(+0.95%) |
Mar 20, 2003 | 1.727 | 1.841 | 1.705 | 1.795 | 108,589 | -0.02(-1.25%) |
Mar 19, 2003 | 1.733 | 1.818 | 1.733 | 1.818 | 72,334 | +0.06(+3.23%) |
Mar 18, 2003 | 1.733 | 1.784 | 1.688 | 1.761 | 84,302 | +0.05(+2.99%) |
Mar 17, 2003 | 1.705 | 1.756 | 1.705 | 1.710 | 34,199 | -0.03(-1.63%) |
Mar 14, 2003 | 1.705 | 1.756 | 1.699 | 1.739 | 23,231 | +0.03(+2.00%) |
Mar 13, 2003 | 1.716 | 1.795 | 1.676 | 1.705 | 69,342 | -0.01(-0.66%) |
Mar 12, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 30,887 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 61,950 | +0.01(+0.30%) |
Mar 10, 2003 | 1.790 | 1.790 | 1.710 | 1.711 | 31,679 | -0.08(-4.41%) |
Mar 07, 2003 | 1.699 | 1.807 | 1.699 | 1.790 | 36,607 | +0.08(+4.62%) |
Mar 06, 2003 | 1.750 | 1.767 | 1.705 | 1.711 | 38,543 | -0.07(-4.11%) |
Mar 05, 2003 | 1.790 | 1.790 | 1.733 | 1.784 | 14,783 | -0.01(-0.32%) |
Mar 04, 2003 | 1.830 | 1.835 | 1.761 | 1.790 | 47,871 | -0.05(-2.78%) |