Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.784 | 2.828 | 2.784 | 2.816 | 6,941,573 | +0.04(+1.31%) |
May 29, 2003 | 2.790 | 2.828 | 2.777 | 2.780 | 4,971,779 | -0.02(-0.63%) |
May 28, 2003 | 2.781 | 2.802 | 2.773 | 2.798 | 6,092,172 | +0.02(+0.73%) |
May 27, 2003 | 2.730 | 2.805 | 2.724 | 2.777 | 7,241,963 | +0.04(+1.30%) |
May 23, 2003 | 2.699 | 2.750 | 2.694 | 2.742 | 5,088,740 | +0.03(+1.17%) |
May 22, 2003 | 2.736 | 2.737 | 2.680 | 2.710 | 11,573,976 | -0.03(-1.24%) |
May 21, 2003 | 2.730 | 2.750 | 2.722 | 2.744 | 3,671,153 | +0.01(+0.21%) |
May 20, 2003 | 2.728 | 2.743 | 2.714 | 2.738 | 7,947,561 | +0.02(+0.82%) |
May 19, 2003 | 2.730 | 2.737 | 2.707 | 2.716 | 3,921,691 | -0.02(-0.83%) |
May 16, 2003 | 2.751 | 2.762 | 2.731 | 2.739 | 5,860,168 | -0.01(-0.47%) |
May 15, 2003 | 2.734 | 2.757 | 2.728 | 2.751 | 5,665,234 | +0.02(+0.69%) |
May 14, 2003 | 2.679 | 2.749 | 2.679 | 2.733 | 7,310,989 | +0.06(+2.10%) |
May 13, 2003 | 2.693 | 2.695 | 2.666 | 2.676 | 4,415,738 | -0.02(-0.83%) |
May 12, 2003 | 2.647 | 2.737 | 2.632 | 2.699 | 4,492,433 | +0.05(+1.95%) |
May 09, 2003 | 2.632 | 2.647 | 2.620 | 2.647 | 7,176,133 | +0.03(+1.11%) |
May 08, 2003 | 2.642 | 2.642 | 2.609 | 2.618 | 5,832,685 | -0.02(-0.92%) |
May 07, 2003 | 2.673 | 2.673 | 2.634 | 2.642 | 6,780,513 | -0.03(-1.16%) |
May 06, 2003 | 2.678 | 2.699 | 2.662 | 2.673 | 7,014,434 | -0.00(-0.18%) |
May 05, 2003 | 2.703 | 2.717 | 2.672 | 2.678 | 5,167,992 | -0.01(-0.51%) |
May 02, 2003 | 2.689 | 2.706 | 2.677 | 2.692 | 8,762,450 | -0.00(-0.17%) |
May 01, 2003 | 2.660 | 2.697 | 2.656 | 2.696 | 8,031,926 | +0.04(+1.37%) |
Apr 30, 2003 | 2.674 | 2.675 | 2.650 | 2.660 | 9,039,193 | -0.01(-0.54%) |
Apr 29, 2003 | 2.642 | 2.685 | 2.642 | 2.674 | 7,913,687 | -0.01(-0.25%) |
Apr 28, 2003 | 2.640 | 2.693 | 2.636 | 2.681 | 5,755,351 | +0.06(+2.12%) |
Apr 25, 2003 | 2.650 | 2.679 | 2.612 | 2.625 | 5,842,272 | -0.02(-0.93%) |
Apr 24, 2003 | 2.640 | 2.686 | 2.640 | 2.650 | 5,636,473 | -0.05(-1.78%) |
Apr 23, 2003 | 2.636 | 2.700 | 2.618 | 2.698 | 8,947,797 | +0.07(+2.57%) |
Apr 22, 2003 | 2.564 | 2.650 | 2.554 | 2.631 | 12,427,212 | +0.07(+2.59%) |
Apr 21, 2003 | 2.550 | 2.575 | 2.533 | 2.564 | 7,029,773 | +0.01(+0.54%) |
Apr 17, 2003 | 2.554 | 2.565 | 2.501 | 2.550 | 10,027,924 | -0.01(-0.31%) |
Apr 16, 2003 | 2.549 | 2.591 | 2.548 | 2.558 | 5,392,326 | +0.02(+0.83%) |
Apr 15, 2003 | 2.520 | 2.554 | 2.519 | 2.537 | 9,331,914 | -0.04(-1.73%) |
Apr 14, 2003 | 2.554 | 2.582 | 2.554 | 2.582 | 7,925,831 | +0.03(+1.09%) |
Apr 11, 2003 | 2.543 | 2.573 | 2.535 | 2.554 | 4,583,829 | +0.01(+0.45%) |
Apr 10, 2003 | 2.500 | 2.543 | 2.488 | 2.543 | 5,710,612 | +0.04(+1.72%) |
Apr 09, 2003 | 2.533 | 2.552 | 2.498 | 2.499 | 5,903,629 | -0.03(-1.02%) |
Apr 08, 2003 | 2.503 | 2.526 | 2.491 | 2.525 | 4,672,667 | +0.02(+0.95%) |
Apr 07, 2003 | 2.522 | 2.567 | 2.493 | 2.501 | 8,262,012 | +0.01(+0.20%) |
Apr 04, 2003 | 2.432 | 2.500 | 2.432 | 2.496 | 4,930,236 | +0.06(+2.67%) |
Apr 03, 2003 | 2.441 | 2.453 | 2.404 | 2.431 | 3,372,680 | -0.01(-0.22%) |
Apr 02, 2003 | 2.437 | 2.475 | 2.428 | 2.437 | 5,747,042 | +0.03(+1.12%) |
Apr 01, 2003 | 2.336 | 2.416 | 2.334 | 2.410 | 7,916,244 | +0.09(+3.88%) |
Mar 31, 2003 | 2.356 | 2.356 | 2.316 | 2.320 | 5,118,140 | -0.03(-1.48%) |
Mar 28, 2003 | 2.332 | 2.356 | 2.317 | 2.355 | 4,534,616 | +0.02(+0.74%) |
Mar 27, 2003 | 2.284 | 2.354 | 2.272 | 2.338 | 5,626,886 | +0.04(+1.89%) |
Mar 26, 2003 | 2.308 | 2.308 | 2.276 | 2.294 | 5,589,817 | -0.02(-0.66%) |
Mar 25, 2003 | 2.299 | 2.334 | 2.277 | 2.309 | 6,346,545 | +0.00(+0.19%) |
Mar 24, 2003 | 2.353 | 2.353 | 2.277 | 2.305 | 4,320,508 | -0.06(-2.42%) |
Mar 21, 2003 | 2.327 | 2.363 | 2.308 | 2.362 | 5,562,334 | +0.05(+2.18%) |
Mar 20, 2003 | 2.304 | 2.319 | 2.255 | 2.312 | 5,759,186 | +0.01(+0.32%) |
Mar 19, 2003 | 2.278 | 2.304 | 2.264 | 2.304 | 5,233,183 | +0.02(+0.77%) |
Mar 18, 2003 | 2.268 | 2.302 | 2.237 | 2.287 | 8,561,125 | +0.03(+1.55%) |
Mar 17, 2003 | 2.190 | 2.257 | 2.174 | 2.252 | 7,942,448 | +0.05(+2.26%) |
Mar 14, 2003 | 2.171 | 2.222 | 2.155 | 2.202 | 8,869,824 | +0.09(+4.39%) |
Mar 13, 2003 | 2.030 | 2.112 | 2.011 | 2.110 | 5,051,671 | +0.11(+5.50%) |
Mar 12, 2003 | 2.005 | 2.009 | 1.971 | 2.000 | 6,066,606 | -0.01(-0.35%) |
Mar 11, 2003 | 2.049 | 2.065 | 2.000 | 2.007 | 6,487,153 | -0.04(-2.01%) |
Mar 10, 2003 | 2.113 | 2.128 | 2.045 | 2.048 | 5,782,833 | -0.10(-4.45%) |
Mar 07, 2003 | 2.067 | 2.145 | 2.063 | 2.143 | 7,886,205 | +0.06(+3.03%) |
Mar 06, 2003 | 2.054 | 2.084 | 2.050 | 2.080 | 6,395,118 | +0.02(+0.78%) |
Mar 05, 2003 | 2.005 | 2.065 | 2.004 | 2.064 | 5,177,579 | +0.06(+2.97%) |
Mar 04, 2003 | 2.027 | 2.028 | 1.997 | 2.005 | 3,373,958 | -0.02(-1.21%) |