Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.911 | 2.947 | 2.902 | 2.932 | 7,036,758 | +0.04(+1.46%) |
May 29, 2003 | 2.962 | 2.962 | 2.885 | 2.890 | 11,032,313 | -0.00(-0.12%) |
May 28, 2003 | 2.922 | 2.926 | 2.889 | 2.893 | 5,453,630 | -0.03(-0.90%) |
May 27, 2003 | 2.852 | 2.929 | 2.849 | 2.919 | 6,110,049 | +0.06(+2.28%) |
May 23, 2003 | 2.792 | 2.866 | 2.779 | 2.854 | 7,012,186 | +0.06(+2.25%) |
May 22, 2003 | 2.775 | 2.796 | 2.760 | 2.792 | 5,635,286 | +0.02(+0.62%) |
May 21, 2003 | 2.728 | 2.784 | 2.704 | 2.775 | 5,734,890 | +0.05(+1.71%) |
May 20, 2003 | 2.737 | 2.753 | 2.712 | 2.728 | 4,520,778 | +0.00(+0.08%) |
May 19, 2003 | 2.775 | 2.776 | 2.723 | 2.726 | 3,268,931 | -0.09(-3.08%) |
May 16, 2003 | 2.801 | 2.829 | 2.775 | 2.812 | 3,505,435 | +0.01(+0.41%) |
May 15, 2003 | 2.792 | 2.811 | 2.784 | 2.801 | 3,992,483 | +0.03(+1.15%) |
May 14, 2003 | 2.746 | 2.800 | 2.746 | 2.769 | 6,806,836 | +0.03(+1.12%) |
May 13, 2003 | 2.687 | 2.758 | 2.681 | 2.738 | 3,649,794 | +0.05(+1.91%) |
May 12, 2003 | 2.678 | 2.705 | 2.663 | 2.687 | 5,195,187 | +0.01(+0.34%) |
May 09, 2003 | 2.725 | 2.725 | 2.666 | 2.678 | 4,586,156 | -0.01(-0.55%) |
May 08, 2003 | 2.685 | 2.736 | 2.682 | 2.693 | 4,996,418 | -0.03(-0.92%) |
May 07, 2003 | 2.672 | 2.739 | 2.672 | 2.718 | 9,169,681 | +0.05(+1.84%) |
May 06, 2003 | 2.663 | 2.689 | 2.649 | 2.669 | 4,792,823 | +0.03(+0.95%) |
May 05, 2003 | 2.636 | 2.661 | 2.621 | 2.644 | 3,168,011 | +0.00(+0.04%) |
May 02, 2003 | 2.605 | 2.653 | 2.602 | 2.643 | 5,742,788 | +0.04(+1.62%) |
May 01, 2003 | 2.600 | 2.612 | 2.567 | 2.600 | 5,102,604 | +0.01(+0.22%) |
Apr 30, 2003 | 2.582 | 2.609 | 2.566 | 2.595 | 8,141,174 | +0.02(+0.93%) |
Apr 29, 2003 | 2.615 | 2.615 | 2.564 | 2.571 | 5,292,158 | -0.04(-1.70%) |
Apr 28, 2003 | 2.606 | 2.635 | 2.596 | 2.615 | 4,966,581 | +0.03(+1.24%) |
Apr 25, 2003 | 2.604 | 2.604 | 2.562 | 2.583 | 5,911,280 | -0.02(-0.79%) |
Apr 24, 2003 | 2.598 | 2.641 | 2.598 | 2.604 | 7,790,586 | -0.01(-0.39%) |
Apr 23, 2003 | 2.635 | 2.647 | 2.594 | 2.614 | 5,651,960 | -0.03(-1.21%) |
Apr 22, 2003 | 2.636 | 2.654 | 2.598 | 2.646 | 6,007,812 | +0.01(+0.39%) |
Apr 21, 2003 | 2.649 | 2.661 | 2.629 | 2.636 | 4,440,481 | -0.01(-0.34%) |
Apr 17, 2003 | 2.615 | 2.668 | 2.613 | 2.645 | 6,440,891 | +0.01(+0.39%) |
Apr 16, 2003 | 2.678 | 2.688 | 2.627 | 2.635 | 7,415,866 | -0.04(-1.62%) |
Apr 15, 2003 | 2.627 | 2.684 | 2.627 | 2.678 | 6,527,770 | +0.03(+1.29%) |
Apr 14, 2003 | 2.632 | 2.655 | 2.619 | 2.644 | 3,512,894 | +0.02(+0.69%) |
Apr 11, 2003 | 2.636 | 2.647 | 2.613 | 2.625 | 3,884,982 | -0.01(-0.35%) |
Apr 10, 2003 | 2.649 | 2.652 | 2.617 | 2.635 | 9,522,462 | -0.02(-0.77%) |
Apr 09, 2003 | 2.671 | 2.712 | 2.652 | 2.655 | 6,116,630 | -0.01(-0.30%) |
Apr 08, 2003 | 2.689 | 2.690 | 2.656 | 2.663 | 6,105,222 | -0.04(-1.39%) |
Apr 07, 2003 | 2.758 | 2.760 | 2.687 | 2.701 | 5,245,647 | -0.03(-1.21%) |
Apr 04, 2003 | 2.709 | 2.743 | 2.709 | 2.734 | 4,076,291 | +0.03(+0.93%) |
Apr 03, 2003 | 2.746 | 2.769 | 2.706 | 2.709 | 5,052,144 | -0.04(-1.57%) |
Apr 02, 2003 | 2.798 | 2.798 | 2.727 | 2.752 | 6,605,434 | -0.03(-0.98%) |
Apr 01, 2003 | 2.731 | 2.780 | 2.730 | 2.779 | 5,728,308 | +0.05(+1.75%) |
Mar 31, 2003 | 2.689 | 2.746 | 2.685 | 2.731 | 9,091,577 | -0.01(-0.29%) |
Mar 28, 2003 | 2.722 | 2.769 | 2.721 | 2.739 | 4,963,948 | +0.02(+0.67%) |
Mar 27, 2003 | 2.677 | 2.743 | 2.661 | 2.721 | 5,784,911 | +0.04(+1.44%) |
Mar 26, 2003 | 2.674 | 2.706 | 2.665 | 2.682 | 4,683,566 | +0.01(+0.34%) |
Mar 25, 2003 | 2.666 | 2.723 | 2.661 | 2.673 | 9,148,619 | +0.02(+0.90%) |
Mar 24, 2003 | 2.661 | 2.674 | 2.617 | 2.649 | 9,824,344 | +0.01(+0.30%) |
Mar 21, 2003 | 2.695 | 2.697 | 2.631 | 2.641 | 8,191,634 | -0.04(-1.45%) |
Mar 20, 2003 | 2.658 | 2.692 | 2.627 | 2.680 | 9,607,586 | +0.02(+0.81%) |
Mar 19, 2003 | 2.644 | 2.663 | 2.629 | 2.658 | 8,038,937 | +0.02(+0.91%) |
Mar 18, 2003 | 2.608 | 2.644 | 2.564 | 2.635 | 10,152,993 | +0.03(+1.00%) |
Mar 17, 2003 | 2.547 | 2.609 | 2.540 | 2.608 | 11,025,293 | +0.07(+2.88%) |
Mar 14, 2003 | 2.543 | 2.576 | 2.532 | 2.535 | 7,318,895 | -0.03(-1.11%) |
Mar 13, 2003 | 2.587 | 2.592 | 2.550 | 2.564 | 8,897,197 | +0.00(+0.09%) |
Mar 12, 2003 | 2.638 | 2.638 | 2.535 | 2.562 | 9,581,259 | -0.08(-2.89%) |
Mar 11, 2003 | 2.681 | 2.719 | 2.638 | 2.638 | 9,601,443 | -0.03(-1.11%) |
Mar 10, 2003 | 2.695 | 2.706 | 2.662 | 2.668 | 5,299,178 | -0.00(-0.17%) |
Mar 07, 2003 | 2.657 | 2.676 | 2.631 | 2.672 | 4,831,436 | +0.01(+0.56%) |
Mar 06, 2003 | 2.657 | 2.665 | 2.632 | 2.657 | 3,849,440 | -0.01(-0.26%) |
Mar 05, 2003 | 2.621 | 2.666 | 2.616 | 2.664 | 5,034,592 | +0.05(+2.10%) |
Mar 04, 2003 | 2.625 | 2.640 | 2.609 | 2.609 | 4,961,754 | -0.01(-0.56%) |