Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.669 | 3.361 | 2.586 | 3.140 | 82,405 | +0.60(+23.64%) |
May 29, 2003 | 2.299 | 2.669 | 2.263 | 2.540 | 53,385 | +0.47(+22.77%) |
May 28, 2003 | 2.687 | 2.687 | 2.069 | 2.069 | 19,924 | -0.12(-5.49%) |
May 27, 2003 | 1.810 | 2.189 | 1.801 | 2.189 | 29,237 | +0.54(+32.40%) |
May 23, 2003 | 1.588 | 1.847 | 1.570 | 1.653 | 171,958 | +0.04(+2.34%) |
May 22, 2003 | 1.635 | 1.635 | 1.570 | 1.615 | 5,955 | -0.02(-1.19%) |
May 21, 2003 | 1.653 | 1.653 | 1.635 | 1.635 | 2,057 | -0.17(-9.23%) |
May 20, 2003 | 1.699 | 1.801 | 1.699 | 1.801 | 216 | +0.10(+5.98%) |
May 19, 2003 | 1.662 | 1.699 | 1.635 | 1.699 | 3,790 | +0.00(+0.00%) |
May 16, 2003 | 1.662 | 1.699 | 1.662 | 1.699 | 3,032 | -0.08(-4.66%) |
May 15, 2003 | 1.653 | 1.782 | 1.653 | 1.782 | 541 | +0.06(+3.21%) |
May 14, 2003 | 1.727 | 1.727 | 1.644 | 1.727 | 758 | +0.08(+5.06%) |
May 13, 2003 | 1.570 | 1.819 | 1.570 | 1.644 | 2,274 | -0.08(-4.81%) |
May 12, 2003 | 1.865 | 1.865 | 1.635 | 1.727 | 7,904 | -0.08(-4.59%) |
May 09, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 541 | -0.13(-6.67%) |
May 07, 2003 | 1.801 | 2.013 | 1.801 | 1.939 | 5,306 | +0.12(+6.60%) |
May 06, 2003 | 1.893 | 1.893 | 1.819 | 1.819 | 2,815 | -0.02(-1.01%) |
May 05, 2003 | 1.847 | 1.847 | 1.828 | 1.838 | 1,299 | -0.17(-8.30%) |
May 02, 2003 | 2.059 | 2.059 | 2.004 | 2.004 | 2,598 | +0.00(+0.00%) |
May 01, 2003 | 1.847 | 2.004 | 1.847 | 2.004 | 758 | +0.16(+8.50%) |
Apr 30, 2003 | 1.847 | 1.847 | 1.847 | 1.847 | 2,598 | -0.16(-7.83%) |
Apr 29, 2003 | 2.004 | 2.004 | 2.004 | 2.004 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 1.985 | 2.004 | 1.985 | 2.004 | 974 | +0.00(+0.00%) |
Apr 25, 2003 | 2.004 | 2.004 | 1.902 | 2.004 | 3,356 | +0.00(+0.00%) |
Apr 24, 2003 | 2.004 | 2.004 | 1.902 | 2.004 | 2,707 | +0.15(+7.96%) |
Apr 23, 2003 | 1.847 | 2.004 | 1.792 | 1.856 | 10,287 | -0.15(-7.37%) |
Apr 22, 2003 | 1.478 | 2.004 | 1.478 | 2.004 | 3,248 | +0.18(+10.15%) |
Apr 21, 2003 | 1.995 | 2.032 | 1.819 | 1.819 | 758 | -0.04(-1.99%) |
Apr 17, 2003 | 1.856 | 1.856 | 1.856 | 1.856 | 108 | -0.18(-8.64%) |
Apr 16, 2003 | 2.032 | 2.032 | 1.893 | 2.032 | 5,197 | +0.00(+0.00%) |
Apr 15, 2003 | 1.801 | 2.032 | 1.524 | 2.032 | 16,784 | +0.30(+17.65%) |
Apr 14, 2003 | 1.625 | 1.727 | 1.579 | 1.727 | 5,955 | +0.16(+10.00%) |
Apr 11, 2003 | 1.561 | 1.579 | 1.551 | 1.570 | 10,720 | +0.05(+3.03%) |
Apr 10, 2003 | 1.561 | 1.570 | 1.413 | 1.524 | 649 | -0.03(-1.79%) |
Apr 09, 2003 | 1.570 | 1.570 | 1.413 | 1.551 | 42,881 | +0.06(+4.35%) |
Apr 08, 2003 | 1.561 | 1.579 | 1.487 | 1.487 | 42,123 | -0.09(-5.85%) |
Apr 07, 2003 | 1.524 | 1.579 | 1.478 | 1.579 | 115,757 | +0.01(+0.59%) |
Apr 04, 2003 | 1.570 | 1.570 | 1.524 | 1.570 | 974 | +0.05(+3.03%) |
Apr 03, 2003 | 1.570 | 1.570 | 1.524 | 1.524 | 649 | +0.10(+7.14%) |
Apr 02, 2003 | 1.579 | 1.579 | 1.413 | 1.422 | 2,707 | +0.01(+0.65%) |
Apr 01, 2003 | 1.478 | 1.478 | 1.413 | 1.413 | 649 | -0.06(-4.38%) |
Mar 31, 2003 | 1.487 | 1.487 | 1.478 | 1.478 | 4,548 | -0.10(-6.43%) |
Mar 28, 2003 | 1.478 | 1.579 | 1.478 | 1.579 | 2,165 | +0.15(+10.32%) |
Mar 27, 2003 | 1.533 | 1.579 | 1.431 | 1.431 | 5,522 | -0.15(-9.36%) |
Mar 26, 2003 | 1.579 | 1.579 | 1.533 | 1.579 | 433 | +0.05(+3.01%) |
Mar 25, 2003 | 1.524 | 1.579 | 1.524 | 1.533 | 433 | -0.05(-2.92%) |
Mar 24, 2003 | 1.542 | 1.579 | 1.524 | 1.579 | 1,407 | +0.04(+2.40%) |
Mar 21, 2003 | 1.551 | 1.579 | 1.542 | 1.542 | 8,879 | -0.01(-0.59%) |
Mar 20, 2003 | 1.468 | 1.551 | 1.468 | 1.551 | 758 | -0.02(-1.18%) |
Mar 19, 2003 | 1.468 | 1.570 | 1.468 | 1.570 | 216 | +0.00(+0.00%) |
Mar 18, 2003 | 1.459 | 1.570 | 1.459 | 1.570 | 324 | +0.11(+7.59%) |
Mar 17, 2003 | 1.459 | 1.570 | 1.459 | 1.459 | 16,459 | +0.00(+0.00%) |
Mar 14, 2003 | 1.459 | 1.579 | 1.450 | 1.459 | 2,057 | -0.10(-6.51%) |
Mar 13, 2003 | 1.515 | 1.579 | 1.413 | 1.561 | 5,955 | +0.06(+3.68%) |
Mar 12, 2003 | 1.413 | 1.524 | 1.413 | 1.505 | 974 | +0.07(+5.16%) |
Mar 11, 2003 | 1.422 | 1.570 | 1.422 | 1.431 | 6,172 | +0.09(+6.90%) |
Mar 10, 2003 | 1.561 | 1.570 | 1.016 | 1.339 | 26,421 | -0.27(-16.67%) |
Mar 07, 2003 | 1.598 | 1.699 | 1.570 | 1.607 | 22,956 | +0.02(+1.16%) |
Mar 06, 2003 | 1.681 | 1.681 | 1.551 | 1.588 | 1,840 | -0.10(-5.75%) |
Mar 05, 2003 | 1.685 | 1.685 | 1.685 | 1.685 | 216 | +0.11(+6.73%) |
Mar 04, 2003 | 1.579 | 1.644 | 1.579 | 1.579 | 1,407 | +0.00(+0.00%) |