Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.489 | 4.774 | 4.489 | 4.689 | 548,594 | +0.21(+4.78%) |
May 29, 2003 | 4.418 | 4.532 | 4.389 | 4.475 | 638,975 | +0.09(+2.11%) |
May 28, 2003 | 4.304 | 4.418 | 4.240 | 4.382 | 798,684 | +0.14(+3.36%) |
May 27, 2003 | 4.268 | 4.404 | 4.204 | 4.240 | 467,617 | -0.11(-2.46%) |
May 23, 2003 | 3.990 | 4.347 | 3.990 | 4.347 | 505,370 | +0.42(+10.71%) |
May 22, 2003 | 4.033 | 4.090 | 3.926 | 3.926 | 249,807 | -0.17(-4.17%) |
May 21, 2003 | 4.125 | 4.203 | 3.984 | 4.097 | 704,067 | -0.03(-0.68%) |
May 20, 2003 | 4.125 | 4.196 | 3.949 | 4.125 | 584,666 | +0.00(+0.00%) |
May 19, 2003 | 4.146 | 4.146 | 3.984 | 4.125 | 532,198 | -0.02(-0.51%) |
May 16, 2003 | 3.843 | 4.146 | 3.773 | 4.146 | 1,116,722 | +0.37(+9.91%) |
May 15, 2003 | 3.420 | 3.773 | 3.385 | 3.773 | 617,707 | +0.42(+12.63%) |
May 14, 2003 | 3.350 | 3.357 | 3.258 | 3.350 | 500,291 | +0.02(+0.64%) |
May 13, 2003 | 3.385 | 3.385 | 3.293 | 3.328 | 262,766 | -0.06(-1.67%) |
May 12, 2003 | 3.420 | 3.455 | 3.350 | 3.385 | 377,487 | -0.03(-0.83%) |
May 09, 2003 | 3.307 | 3.420 | 3.223 | 3.413 | 321,615 | +0.17(+5.22%) |
May 08, 2003 | 3.279 | 3.314 | 3.159 | 3.244 | 315,943 | +0.00(+0.00%) |
May 07, 2003 | 3.307 | 3.371 | 3.216 | 3.244 | 280,492 | -0.07(-2.13%) |
May 06, 2003 | 3.385 | 3.427 | 3.279 | 3.314 | 1,017,033 | -0.06(-1.67%) |
May 05, 2003 | 3.166 | 3.392 | 3.117 | 3.371 | 542,975 | +0.21(+6.70%) |
May 02, 2003 | 3.039 | 3.166 | 3.032 | 3.159 | 348,842 | +0.13(+4.19%) |
May 01, 2003 | 2.891 | 3.089 | 2.870 | 3.032 | 345,439 | +0.11(+3.61%) |
Apr 30, 2003 | 2.835 | 3.032 | 2.828 | 2.927 | 478,879 | +0.11(+3.75%) |
Apr 29, 2003 | 2.891 | 3.004 | 2.821 | 2.821 | 570,911 | -0.11(-3.61%) |
Apr 28, 2003 | 2.729 | 2.941 | 2.666 | 2.927 | 534,041 | +0.27(+10.08%) |
Apr 25, 2003 | 2.722 | 2.814 | 2.644 | 2.659 | 261,490 | -0.06(-2.08%) |
Apr 24, 2003 | 2.800 | 2.849 | 2.715 | 2.715 | 342,745 | -0.08(-3.02%) |
Apr 23, 2003 | 2.567 | 2.814 | 2.546 | 2.800 | 765,610 | +0.24(+9.37%) |
Apr 22, 2003 | 2.574 | 2.644 | 2.503 | 2.560 | 382,166 | -0.05(-1.89%) |
Apr 21, 2003 | 2.496 | 2.623 | 2.489 | 2.609 | 427,545 | +0.18(+7.56%) |
Apr 17, 2003 | 2.299 | 2.503 | 2.299 | 2.426 | 259,079 | +0.12(+5.20%) |
Apr 16, 2003 | 2.440 | 2.454 | 2.292 | 2.306 | 238,375 | -0.13(-5.22%) |
Apr 15, 2003 | 2.313 | 2.447 | 2.278 | 2.433 | 238,375 | +0.12(+5.18%) |
Apr 14, 2003 | 2.271 | 2.362 | 2.235 | 2.313 | 188,601 | +0.08(+3.80%) |
Apr 11, 2003 | 2.285 | 2.313 | 2.158 | 2.228 | 155,702 | -0.01(-0.32%) |
Apr 10, 2003 | 2.186 | 2.285 | 2.116 | 2.235 | 195,975 | +0.12(+5.67%) |
Apr 09, 2003 | 2.200 | 2.362 | 2.116 | 2.116 | 252,839 | -0.11(-4.76%) |
Apr 08, 2003 | 2.207 | 2.292 | 2.179 | 2.221 | 219,798 | +0.02(+0.96%) |
Apr 07, 2003 | 2.271 | 2.348 | 2.193 | 2.200 | 281,058 | -0.04(-1.89%) |
Apr 04, 2003 | 2.341 | 2.341 | 2.221 | 2.243 | 220,649 | -0.03(-1.24%) |
Apr 03, 2003 | 2.207 | 2.292 | 2.186 | 2.271 | 248,869 | +0.13(+6.27%) |
Apr 02, 2003 | 2.073 | 2.144 | 2.031 | 2.137 | 292,970 | +0.09(+4.48%) |
Apr 01, 2003 | 2.116 | 2.123 | 2.038 | 2.045 | 306,867 | -0.47(-18.77%) |
Mar 31, 2003 | 2.605 | 2.613 | 2.509 | 2.518 | 246,952 | +0.40(+19.01%) |
Mar 28, 2003 | 2.186 | 2.186 | 2.052 | 2.116 | 382,166 | +0.00(+0.00%) |
Mar 27, 2003 | 2.193 | 2.243 | 2.087 | 2.116 | 622,812 | -0.08(-3.54%) |
Mar 26, 2003 | 2.080 | 2.228 | 2.059 | 2.193 | 370,255 | +0.09(+4.36%) |
Mar 25, 2003 | 2.250 | 2.250 | 2.080 | 2.101 | 491,499 | -0.49(-18.77%) |
Mar 24, 2003 | 2.769 | 2.769 | 2.561 | 2.587 | 399,225 | +0.37(+16.47%) |
Mar 21, 2003 | 2.243 | 2.250 | 2.137 | 2.221 | 685,631 | -0.01(-0.32%) |
Mar 20, 2003 | 2.292 | 2.292 | 2.200 | 2.228 | 455,622 | +0.01(+0.32%) |
Mar 19, 2003 | 2.116 | 2.221 | 2.087 | 2.221 | 784,045 | +0.17(+8.25%) |
Mar 18, 2003 | 1.946 | 2.165 | 1.925 | 2.052 | 983,708 | -0.47(-18.77%) |
Mar 17, 2003 | 2.396 | 2.665 | 2.370 | 2.526 | 799,026 | +0.69(+37.26%) |
Mar 14, 2003 | 1.975 | 1.975 | 1.721 | 1.841 | 1,254,984 | +0.07(+3.98%) |
Mar 13, 2003 | 1.798 | 1.798 | 1.481 | 1.770 | 824,744 | +0.04(+2.45%) |
Mar 12, 2003 | 1.819 | 1.862 | 1.728 | 1.728 | 374,367 | -0.06(-3.16%) |
Mar 11, 2003 | 1.890 | 1.932 | 1.763 | 1.784 | 266,311 | -0.41(-18.77%) |
Mar 10, 2003 | 2.327 | 2.379 | 2.170 | 2.196 | 216,314 | +0.26(+13.26%) |
Mar 07, 2003 | 2.052 | 2.052 | 1.911 | 1.939 | 365,717 | -0.04(-2.14%) |
Mar 06, 2003 | 1.939 | 1.982 | 1.855 | 1.982 | 291,128 | +0.04(+1.81%) |
Mar 05, 2003 | 1.975 | 1.982 | 1.869 | 1.946 | 290,843 | -0.01(-0.36%) |
Mar 04, 2003 | 2.179 | 2.179 | 1.911 | 1.953 | 477,319 | -0.45(-18.77%) |