Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.447 | 3.559 | 3.447 | 3.511 | 7,601,436 | +0.08(+2.46%) |
May 29, 2003 | 3.417 | 3.528 | 3.386 | 3.427 | 12,749,622 | +0.01(+0.20%) |
May 28, 2003 | 3.403 | 3.451 | 3.390 | 3.420 | 7,673,704 | +0.06(+1.91%) |
May 27, 2003 | 3.170 | 3.380 | 3.157 | 3.356 | 9,393,912 | +0.08(+2.47%) |
May 23, 2003 | 3.231 | 3.309 | 3.228 | 3.275 | 8,332,999 | +0.05(+1.68%) |
May 22, 2003 | 3.177 | 3.258 | 3.174 | 3.221 | 8,703,519 | +0.04(+1.17%) |
May 21, 2003 | 3.126 | 3.201 | 3.116 | 3.184 | 14,453,836 | +0.05(+1.51%) |
May 20, 2003 | 3.170 | 3.201 | 3.066 | 3.137 | 16,569,147 | -0.12(-3.73%) |
May 19, 2003 | 3.343 | 3.373 | 3.228 | 3.258 | 15,463,214 | -0.23(-6.49%) |
May 16, 2003 | 3.437 | 3.511 | 3.376 | 3.484 | 20,080,054 | +0.14(+4.03%) |
May 15, 2003 | 3.295 | 3.366 | 3.295 | 3.349 | 8,768,975 | +0.10(+3.01%) |
May 14, 2003 | 3.319 | 3.336 | 3.241 | 3.251 | 6,168,522 | -0.05(-1.43%) |
May 13, 2003 | 3.241 | 3.316 | 3.238 | 3.299 | 8,131,893 | +0.05(+1.45%) |
May 12, 2003 | 3.177 | 3.285 | 3.147 | 3.251 | 10,004,338 | +0.08(+2.45%) |
May 09, 2003 | 3.116 | 3.201 | 3.096 | 3.174 | 15,339,412 | +0.14(+4.44%) |
May 08, 2003 | 3.059 | 3.089 | 3.018 | 3.039 | 20,595,998 | -0.11(-3.43%) |
May 07, 2003 | 3.221 | 3.258 | 3.110 | 3.147 | 16,376,038 | -0.21(-6.24%) |
May 06, 2003 | 3.245 | 3.376 | 3.241 | 3.356 | 12,247,598 | +0.05(+1.43%) |
May 05, 2003 | 3.329 | 3.380 | 3.275 | 3.309 | 14,099,014 | +0.01(+0.41%) |
May 02, 2003 | 3.167 | 3.309 | 3.143 | 3.295 | 14,681,894 | +0.16(+5.16%) |
May 01, 2003 | 3.039 | 3.157 | 2.988 | 3.134 | 12,470,621 | +0.07(+2.44%) |
Apr 30, 2003 | 3.069 | 3.106 | 3.025 | 3.059 | 22,465,480 | +0.06(+1.91%) |
Apr 29, 2003 | 3.103 | 3.248 | 2.941 | 3.002 | 69,711,376 | +0.49(+19.33%) |
Apr 28, 2003 | 2.411 | 2.566 | 2.401 | 2.515 | 11,236,739 | +0.10(+4.05%) |
Apr 25, 2003 | 2.465 | 2.482 | 2.411 | 2.417 | 8,069,695 | -0.09(-3.50%) |
Apr 24, 2003 | 2.519 | 2.532 | 2.478 | 2.505 | 7,673,112 | -0.07(-2.62%) |
Apr 23, 2003 | 2.498 | 2.593 | 2.488 | 2.573 | 10,421,654 | +0.07(+2.70%) |
Apr 22, 2003 | 2.471 | 2.529 | 2.401 | 2.505 | 6,742,517 | +0.05(+2.20%) |
Apr 21, 2003 | 2.444 | 2.495 | 2.414 | 2.451 | 3,952,213 | -0.01(-0.41%) |
Apr 17, 2003 | 2.394 | 2.465 | 2.387 | 2.461 | 13,485,627 | +0.12(+5.19%) |
Apr 16, 2003 | 2.421 | 2.448 | 2.313 | 2.340 | 9,712,009 | +0.02(+0.87%) |
Apr 15, 2003 | 2.282 | 2.333 | 2.262 | 2.320 | 4,699,177 | +0.03(+1.33%) |
Apr 14, 2003 | 2.198 | 2.309 | 2.195 | 2.289 | 8,039,781 | +0.03(+1.19%) |
Apr 11, 2003 | 2.266 | 2.296 | 2.195 | 2.262 | 19,004,924 | -0.10(-4.42%) |
Apr 10, 2003 | 2.394 | 2.407 | 2.340 | 2.367 | 7,955,666 | -0.03(-1.13%) |
Apr 09, 2003 | 2.465 | 2.485 | 2.384 | 2.394 | 6,620,195 | -0.03(-1.12%) |
Apr 08, 2003 | 2.488 | 2.495 | 2.401 | 2.421 | 19,678,140 | -0.03(-1.38%) |
Apr 07, 2003 | 2.529 | 2.573 | 2.451 | 2.455 | 13,503,990 | +0.09(+3.71%) |
Apr 04, 2003 | 2.397 | 2.421 | 2.323 | 2.367 | 12,966,425 | +0.08(+3.70%) |
Apr 03, 2003 | 2.309 | 2.347 | 2.272 | 2.282 | 8,108,199 | -0.01(-0.59%) |
Apr 02, 2003 | 2.252 | 2.320 | 2.249 | 2.296 | 10,327,469 | +0.11(+4.94%) |
Apr 01, 2003 | 2.144 | 2.222 | 2.124 | 2.188 | 6,971,167 | +0.04(+1.89%) |
Mar 31, 2003 | 2.184 | 2.188 | 2.114 | 2.147 | 8,967,228 | -0.14(-6.06%) |
Mar 28, 2003 | 2.266 | 2.323 | 2.245 | 2.286 | 4,575,774 | -0.02(-1.01%) |
Mar 27, 2003 | 2.286 | 2.340 | 2.259 | 2.309 | 8,446,480 | -0.07(-2.85%) |
Mar 26, 2003 | 2.377 | 2.414 | 2.350 | 2.377 | 9,879,021 | +0.03(+1.44%) |
Mar 25, 2003 | 2.308 | 2.384 | 2.282 | 2.343 | 10,872,296 | +0.02(+0.73%) |
Mar 24, 2003 | 2.424 | 2.424 | 2.303 | 2.326 | 13,522,773 | -0.17(-6.77%) |
Mar 21, 2003 | 2.478 | 2.512 | 2.404 | 2.495 | 10,165,201 | +0.09(+3.79%) |
Mar 20, 2003 | 2.367 | 2.428 | 2.309 | 2.404 | 10,451,227 | +0.02(+0.99%) |
Mar 19, 2003 | 2.411 | 2.421 | 2.272 | 2.380 | 13,407,693 | +0.04(+1.59%) |
Mar 18, 2003 | 2.374 | 2.380 | 2.262 | 2.343 | 13,283,324 | -0.13(-5.19%) |
Mar 17, 2003 | 2.249 | 2.569 | 2.188 | 2.471 | 22,001,252 | +0.30(+14.02%) |
Mar 14, 2003 | 2.130 | 2.225 | 2.109 | 2.168 | 20,472,424 | +0.10(+5.07%) |
Mar 13, 2003 | 1.935 | 2.066 | 1.918 | 2.063 | 16,078,378 | +0.17(+8.91%) |
Mar 12, 2003 | 1.800 | 1.914 | 1.800 | 1.894 | 24,666,926 | +0.09(+4.86%) |
Mar 11, 2003 | 1.789 | 1.816 | 1.756 | 1.806 | 43,239,484 | -0.10(-5.31%) |
Mar 10, 2003 | 1.975 | 1.982 | 1.891 | 1.908 | 8,888,335 | -0.14(-6.61%) |
Mar 07, 2003 | 1.968 | 2.060 | 1.952 | 2.043 | 6,717,934 | +0.05(+2.54%) |
Mar 06, 2003 | 2.039 | 2.046 | 1.989 | 1.992 | 7,514,360 | -0.12(-5.60%) |
Mar 05, 2003 | 2.097 | 2.134 | 2.053 | 2.110 | 6,749,921 | -0.02(-0.79%) |
Mar 04, 2003 | 2.137 | 2.161 | 2.110 | 2.127 | 7,315,031 | -0.04(-2.02%) |