Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.508 | 2.544 | 2.471 | 2.537 | 23,800 | +0.07(+2.65%) |
May 29, 2003 | 2.486 | 2.501 | 2.435 | 2.471 | 61,494 | +0.02(+0.89%) |
May 28, 2003 | 2.471 | 2.508 | 2.435 | 2.450 | 60,944 | -0.06(-2.32%) |
May 27, 2003 | 2.559 | 2.559 | 2.399 | 2.508 | 31,779 | -0.07(-2.82%) |
May 23, 2003 | 2.486 | 2.595 | 2.471 | 2.580 | 57,505 | +0.09(+3.50%) |
May 22, 2003 | 2.442 | 2.493 | 2.421 | 2.493 | 96,988 | +0.04(+1.78%) |
May 21, 2003 | 2.435 | 2.450 | 2.406 | 2.450 | 107,444 | +0.00(+0.00%) |
May 20, 2003 | 2.471 | 2.471 | 2.406 | 2.450 | 82,406 | -0.02(-0.88%) |
May 19, 2003 | 2.457 | 2.508 | 2.268 | 2.471 | 42,922 | +0.00(+0.00%) |
May 16, 2003 | 2.399 | 2.617 | 2.399 | 2.471 | 162,886 | +0.04(+1.80%) |
May 15, 2003 | 2.435 | 2.435 | 2.362 | 2.428 | 175,130 | +0.01(+0.30%) |
May 14, 2003 | 2.442 | 2.464 | 2.421 | 2.421 | 86,808 | -0.01(-0.60%) |
May 13, 2003 | 2.413 | 2.508 | 2.399 | 2.435 | 80,480 | -0.02(-0.89%) |
May 12, 2003 | 2.399 | 2.544 | 2.377 | 2.457 | 105,793 | +0.06(+2.42%) |
May 09, 2003 | 2.544 | 2.544 | 2.362 | 2.399 | 103,867 | -0.09(-3.79%) |
May 08, 2003 | 2.515 | 2.522 | 2.486 | 2.493 | 92,173 | -0.02(-0.87%) |
May 07, 2003 | 2.551 | 2.566 | 2.486 | 2.515 | 41,134 | -0.03(-1.14%) |
May 06, 2003 | 2.508 | 2.544 | 2.471 | 2.544 | 74,839 | +0.11(+4.48%) |
May 05, 2003 | 2.471 | 2.544 | 2.406 | 2.435 | 62,870 | +0.00(+0.00%) |
May 02, 2003 | 2.362 | 2.450 | 2.362 | 2.435 | 81,443 | +0.07(+3.08%) |
May 01, 2003 | 2.435 | 2.471 | 2.333 | 2.362 | 126,566 | -0.07(-2.99%) |
Apr 30, 2003 | 2.421 | 2.471 | 2.399 | 2.435 | 45,536 | +0.08(+3.40%) |
Apr 29, 2003 | 2.384 | 2.399 | 2.326 | 2.355 | 204,708 | -0.03(-1.22%) |
Apr 28, 2003 | 2.471 | 2.479 | 2.232 | 2.384 | 202,644 | -0.06(-2.38%) |
Apr 25, 2003 | 2.777 | 2.777 | 2.435 | 2.442 | 114,735 | -0.28(-10.40%) |
Apr 24, 2003 | 2.769 | 2.799 | 2.486 | 2.726 | 79,517 | -0.11(-3.85%) |
Apr 23, 2003 | 2.835 | 2.944 | 2.799 | 2.835 | 53,378 | +0.04(+1.56%) |
Apr 22, 2003 | 2.791 | 2.835 | 2.762 | 2.791 | 25,313 | -0.04(-1.29%) |
Apr 21, 2003 | 2.871 | 2.871 | 2.726 | 2.828 | 36,044 | -0.04(-1.27%) |
Apr 17, 2003 | 2.835 | 2.886 | 2.777 | 2.864 | 67,548 | +0.04(+1.29%) |
Apr 16, 2003 | 2.791 | 2.864 | 2.791 | 2.828 | 21,598 | +0.04(+1.30%) |
Apr 15, 2003 | 2.689 | 2.799 | 2.675 | 2.791 | 37,282 | +0.13(+4.92%) |
Apr 14, 2003 | 2.508 | 2.660 | 2.450 | 2.660 | 12,519 | +0.20(+8.28%) |
Apr 11, 2003 | 2.580 | 2.580 | 2.442 | 2.457 | 30,678 | -0.09(-3.43%) |
Apr 10, 2003 | 2.624 | 2.631 | 2.544 | 2.544 | 11,143 | -0.07(-2.78%) |
Apr 09, 2003 | 2.980 | 2.988 | 2.617 | 2.617 | 61,494 | -0.33(-11.11%) |
Apr 08, 2003 | 2.849 | 2.944 | 2.733 | 2.944 | 88,321 | +0.09(+3.32%) |
Apr 07, 2003 | 2.660 | 2.849 | 2.660 | 2.849 | 65,759 | +0.26(+10.11%) |
Apr 04, 2003 | 2.522 | 2.610 | 2.508 | 2.588 | 81,305 | +0.12(+4.71%) |
Apr 03, 2003 | 2.530 | 2.530 | 2.464 | 2.471 | 74,426 | +0.01(+0.59%) |
Apr 02, 2003 | 2.377 | 2.457 | 2.362 | 2.457 | 43,472 | +0.01(+0.30%) |
Apr 01, 2003 | 2.326 | 2.471 | 2.282 | 2.450 | 65,484 | +0.14(+5.97%) |
Mar 31, 2003 | 2.333 | 2.384 | 2.312 | 2.312 | 45,674 | -0.09(-3.64%) |
Mar 28, 2003 | 2.486 | 2.486 | 2.399 | 2.399 | 35,218 | -0.11(-4.35%) |
Mar 27, 2003 | 2.508 | 2.566 | 2.471 | 2.508 | 21,048 | -0.04(-1.43%) |
Mar 26, 2003 | 2.508 | 2.551 | 2.479 | 2.544 | 26,413 | -0.01(-0.57%) |
Mar 25, 2003 | 2.595 | 2.689 | 2.544 | 2.559 | 18,985 | -0.04(-1.68%) |
Mar 24, 2003 | 2.689 | 2.689 | 2.602 | 2.602 | 8,391 | -0.12(-4.53%) |
Mar 21, 2003 | 2.799 | 2.857 | 2.580 | 2.726 | 48,425 | -0.04(-1.32%) |
Mar 20, 2003 | 2.631 | 2.748 | 2.559 | 2.762 | 24,763 | +0.07(+2.43%) |
Mar 19, 2003 | 2.508 | 2.697 | 2.508 | 2.697 | 7,566 | +0.18(+7.23%) |
Mar 18, 2003 | 2.457 | 2.537 | 2.370 | 2.515 | 87,221 | +0.04(+1.76%) |
Mar 17, 2003 | 2.435 | 2.501 | 2.384 | 2.471 | 29,715 | +0.00(+0.00%) |
Mar 14, 2003 | 2.639 | 2.639 | 2.457 | 2.471 | 38,245 | -0.17(-6.34%) |
Mar 13, 2003 | 2.704 | 2.704 | 2.580 | 2.639 | 91,760 | -0.07(-2.42%) |
Mar 12, 2003 | 2.646 | 2.704 | 2.617 | 2.704 | 24,900 | +0.04(+1.36%) |
Mar 11, 2003 | 2.660 | 2.689 | 2.631 | 2.668 | 24,487 | +0.01(+0.55%) |
Mar 10, 2003 | 2.653 | 2.653 | 2.595 | 2.653 | 34,530 | -0.01(-0.27%) |
Mar 07, 2003 | 2.653 | 2.689 | 2.631 | 2.660 | 14,582 | -0.05(-1.88%) |
Mar 06, 2003 | 2.653 | 2.762 | 2.653 | 2.711 | 20,085 | +0.03(+1.08%) |
Mar 05, 2003 | 2.762 | 2.762 | 2.653 | 2.682 | 18,159 | -0.08(-2.89%) |
Mar 04, 2003 | 2.668 | 2.762 | 2.617 | 2.762 | 30,265 | +0.09(+3.26%) |