Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.878 | 2.966 | 2.839 | 2.927 | 71,910 | +0.05(+1.68%) |
May 29, 2003 | 2.962 | 2.997 | 2.839 | 2.878 | 124,705 | -0.04(-1.36%) |
May 28, 2003 | 2.755 | 2.918 | 2.751 | 2.918 | 133,125 | +0.20(+7.27%) |
May 27, 2003 | 2.667 | 2.790 | 2.667 | 2.720 | 105,362 | +0.07(+2.82%) |
May 23, 2003 | 2.773 | 2.870 | 2.632 | 2.645 | 302,434 | -0.12(-4.29%) |
May 22, 2003 | 2.878 | 2.935 | 2.729 | 2.764 | 106,728 | -0.15(-5.27%) |
May 21, 2003 | 2.949 | 2.971 | 2.900 | 2.918 | 151,330 | -0.02(-0.60%) |
May 20, 2003 | 2.913 | 2.940 | 2.878 | 2.935 | 46,878 | +0.07(+2.30%) |
May 19, 2003 | 2.878 | 2.949 | 2.870 | 2.870 | 78,737 | -0.08(-2.68%) |
May 16, 2003 | 2.957 | 3.028 | 2.944 | 2.949 | 101,494 | -0.04(-1.32%) |
May 15, 2003 | 2.790 | 3.067 | 2.790 | 2.988 | 270,347 | +0.22(+8.11%) |
May 14, 2003 | 2.707 | 2.790 | 2.694 | 2.764 | 159,523 | +0.10(+3.80%) |
May 13, 2003 | 2.544 | 2.703 | 2.527 | 2.663 | 206,856 | +0.11(+4.48%) |
May 12, 2003 | 2.703 | 2.703 | 2.531 | 2.549 | 306,757 | -0.25(-8.80%) |
May 09, 2003 | 2.856 | 2.874 | 2.795 | 2.795 | 45,740 | -0.13(-4.36%) |
May 08, 2003 | 2.966 | 2.966 | 2.834 | 2.922 | 58,939 | -0.06(-2.06%) |
May 07, 2003 | 2.922 | 3.015 | 2.922 | 2.984 | 118,561 | +0.08(+2.88%) |
May 06, 2003 | 2.817 | 2.900 | 2.790 | 2.900 | 116,058 | +0.13(+4.60%) |
May 05, 2003 | 2.790 | 2.874 | 2.773 | 2.773 | 110,824 | -0.04(-1.56%) |
May 02, 2003 | 2.834 | 2.852 | 2.768 | 2.817 | 123,567 | -0.03(-1.08%) |
May 01, 2003 | 2.900 | 2.900 | 2.795 | 2.848 | 92,391 | -0.01(-0.31%) |
Apr 30, 2003 | 2.768 | 2.927 | 2.729 | 2.856 | 162,026 | +0.13(+4.84%) |
Apr 29, 2003 | 2.593 | 2.808 | 2.593 | 2.724 | 378,668 | +0.13(+5.08%) |
Apr 28, 2003 | 2.461 | 2.606 | 2.452 | 2.593 | 244,632 | -0.01(-0.51%) |
Apr 25, 2003 | 2.593 | 2.615 | 2.593 | 2.606 | 158,840 | -0.01(-0.34%) |
Apr 24, 2003 | 2.856 | 2.856 | 2.562 | 2.615 | 298,110 | -0.26(-9.16%) |
Apr 23, 2003 | 2.900 | 2.922 | 2.812 | 2.878 | 111,279 | +0.03(+1.08%) |
Apr 22, 2003 | 2.834 | 2.856 | 2.681 | 2.848 | 209,360 | -0.01(-0.31%) |
Apr 21, 2003 | 3.010 | 3.023 | 2.755 | 2.856 | 169,763 | -0.17(-5.52%) |
Apr 17, 2003 | 3.010 | 3.102 | 3.001 | 3.023 | 60,987 | -0.05(-1.71%) |
Apr 16, 2003 | 3.076 | 3.076 | 2.988 | 3.076 | 420,312 | +0.01(+0.29%) |
Apr 15, 2003 | 3.076 | 3.076 | 3.045 | 3.067 | 44,830 | +0.03(+0.87%) |
Apr 14, 2003 | 3.146 | 3.208 | 2.891 | 3.041 | 177,273 | -0.09(-2.81%) |
Apr 11, 2003 | 3.230 | 3.274 | 3.076 | 3.129 | 82,378 | -0.10(-3.13%) |
Apr 10, 2003 | 3.089 | 3.287 | 3.089 | 3.230 | 52,567 | -0.04(-1.34%) |
Apr 09, 2003 | 3.384 | 3.401 | 3.076 | 3.274 | 121,519 | -0.09(-2.61%) |
Apr 08, 2003 | 3.406 | 3.472 | 3.362 | 3.362 | 75,779 | -0.04(-1.29%) |
Apr 07, 2003 | 3.428 | 3.603 | 3.362 | 3.406 | 273,533 | +0.02(+0.65%) |
Apr 04, 2003 | 3.208 | 3.494 | 3.199 | 3.384 | 211,863 | +0.20(+6.21%) |
Apr 03, 2003 | 3.327 | 3.327 | 2.773 | 3.186 | 448,758 | -0.15(-4.61%) |
Apr 02, 2003 | 3.603 | 3.621 | 3.252 | 3.340 | 319,501 | -0.15(-4.40%) |
Apr 01, 2003 | 3.296 | 3.647 | 3.296 | 3.494 | 1,054,082 | +0.37(+11.97%) |
Mar 31, 2003 | 2.768 | 3.120 | 2.760 | 3.120 | 403,245 | +0.35(+12.70%) |
Mar 28, 2003 | 2.751 | 2.768 | 2.729 | 2.768 | 120,154 | -0.00(-0.16%) |
Mar 27, 2003 | 3.076 | 3.076 | 2.746 | 2.773 | 513,614 | -0.12(-4.10%) |
Mar 26, 2003 | 2.531 | 2.966 | 2.527 | 2.891 | 895,924 | +0.36(+14.43%) |
Mar 25, 2003 | 2.412 | 2.527 | 2.412 | 2.527 | 217,779 | +0.11(+4.74%) |
Mar 24, 2003 | 2.373 | 2.417 | 2.373 | 2.412 | 199,119 | +0.02(+0.92%) |
Mar 21, 2003 | 2.417 | 2.417 | 2.351 | 2.391 | 126,753 | -0.02(-0.73%) |
Mar 20, 2003 | 2.412 | 2.439 | 2.395 | 2.408 | 277,857 | +0.01(+0.55%) |
Mar 19, 2003 | 2.421 | 2.430 | 2.386 | 2.395 | 42,554 | -0.02(-0.91%) |
Mar 18, 2003 | 2.430 | 2.434 | 2.395 | 2.417 | 70,772 | -0.00(-0.18%) |
Mar 17, 2003 | 2.430 | 2.448 | 2.373 | 2.421 | 132,670 | +0.00(+0.18%) |
Mar 14, 2003 | 2.439 | 2.439 | 2.364 | 2.417 | 67,814 | +0.00(+0.00%) |
Mar 13, 2003 | 2.430 | 2.434 | 2.404 | 2.417 | 79,192 | -0.00(-0.18%) |
Mar 12, 2003 | 2.434 | 2.434 | 2.417 | 2.421 | 103,314 | -0.02(-0.90%) |
Mar 11, 2003 | 2.417 | 2.461 | 2.404 | 2.443 | 188,196 | +0.02(+0.72%) |
Mar 10, 2003 | 2.439 | 2.465 | 2.373 | 2.426 | 240,764 | +0.03(+1.10%) |
Mar 07, 2003 | 2.263 | 2.404 | 2.263 | 2.399 | 184,555 | +0.14(+6.23%) |
Mar 06, 2003 | 2.232 | 2.259 | 2.232 | 2.259 | 18,205 | +0.02(+0.78%) |
Mar 05, 2003 | 2.263 | 2.263 | 2.237 | 2.241 | 35,955 | -0.02(-0.97%) |
Mar 04, 2003 | 2.259 | 2.263 | 2.241 | 2.263 | 30,721 | +0.01(+0.59%) |