Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.848 | 2.974 | 2.848 | 2.948 | 91,371 | +0.12(+4.20%) |
May 29, 2003 | 2.835 | 2.892 | 2.791 | 2.829 | 181,438 | -0.01(-0.20%) |
May 28, 2003 | 2.758 | 2.854 | 2.758 | 2.835 | 103,119 | +0.08(+2.92%) |
May 27, 2003 | 2.681 | 2.760 | 2.681 | 2.754 | 75,708 | +0.07(+2.49%) |
May 23, 2003 | 2.632 | 2.697 | 2.593 | 2.687 | 83,800 | +0.09(+3.62%) |
May 22, 2003 | 2.681 | 2.681 | 2.547 | 2.593 | 161,858 | -0.09(-3.29%) |
May 21, 2003 | 2.538 | 2.701 | 2.538 | 2.681 | 152,721 | +0.11(+4.48%) |
May 20, 2003 | 2.576 | 2.633 | 2.505 | 2.566 | 124,265 | -0.07(-2.83%) |
May 19, 2003 | 2.691 | 2.720 | 2.641 | 2.641 | 94,504 | -0.06(-2.20%) |
May 16, 2003 | 2.777 | 2.821 | 2.701 | 2.701 | 171,517 | -0.10(-3.42%) |
May 15, 2003 | 2.781 | 2.829 | 2.769 | 2.796 | 159,770 | +0.02(+0.76%) |
May 14, 2003 | 2.701 | 2.825 | 2.699 | 2.775 | 176,739 | +0.09(+3.50%) |
May 13, 2003 | 2.760 | 2.760 | 2.681 | 2.681 | 121,916 | -0.08(-2.85%) |
May 12, 2003 | 2.620 | 2.764 | 2.620 | 2.760 | 140,973 | +0.12(+4.57%) |
May 09, 2003 | 2.614 | 2.662 | 2.599 | 2.639 | 154,026 | +0.03(+1.25%) |
May 08, 2003 | 2.643 | 2.643 | 2.578 | 2.607 | 98,942 | -0.06(-2.09%) |
May 07, 2003 | 2.653 | 2.710 | 2.609 | 2.662 | 257,146 | -0.00(-0.07%) |
May 06, 2003 | 2.582 | 2.666 | 2.538 | 2.664 | 443,805 | +0.08(+2.96%) |
May 05, 2003 | 2.576 | 2.605 | 2.566 | 2.588 | 311,447 | -0.00(-0.15%) |
May 02, 2003 | 2.490 | 2.639 | 2.490 | 2.591 | 107,818 | +0.07(+2.89%) |
May 01, 2003 | 2.490 | 2.519 | 2.463 | 2.519 | 167,079 | +0.02(+0.69%) |
Apr 30, 2003 | 2.532 | 2.555 | 2.501 | 2.501 | 233,389 | -0.03(-1.21%) |
Apr 29, 2003 | 2.505 | 2.559 | 2.490 | 2.532 | 190,575 | +0.03(+1.07%) |
Apr 28, 2003 | 2.362 | 2.534 | 2.362 | 2.505 | 109,907 | +0.16(+6.69%) |
Apr 25, 2003 | 2.532 | 2.532 | 2.314 | 2.348 | 245,137 | -0.18(-7.26%) |
Apr 24, 2003 | 2.350 | 2.538 | 2.350 | 2.532 | 278,292 | +0.17(+7.31%) |
Apr 23, 2003 | 2.404 | 2.407 | 2.346 | 2.360 | 128,703 | -0.06(-2.53%) |
Apr 22, 2003 | 2.279 | 2.436 | 2.247 | 2.421 | 180,394 | +0.14(+5.95%) |
Apr 21, 2003 | 2.289 | 2.298 | 2.271 | 2.285 | 79,885 | +0.02(+0.68%) |
Apr 17, 2003 | 2.203 | 2.294 | 2.195 | 2.270 | 201,540 | +0.11(+5.33%) |
Apr 16, 2003 | 2.164 | 2.189 | 2.149 | 2.155 | 100,508 | -0.00(-0.09%) |
Apr 15, 2003 | 2.160 | 2.160 | 2.090 | 2.157 | 154,809 | -0.01(-0.44%) |
Apr 14, 2003 | 2.001 | 2.172 | 2.001 | 2.166 | 110,429 | +0.17(+8.75%) |
Apr 11, 2003 | 2.097 | 2.107 | 1.990 | 1.992 | 94,504 | -0.09(-4.15%) |
Apr 10, 2003 | 2.097 | 2.126 | 2.040 | 2.078 | 134,186 | -0.03(-1.45%) |
Apr 09, 2003 | 2.011 | 2.147 | 2.011 | 2.109 | 134,708 | +0.11(+5.26%) |
Apr 08, 2003 | 2.068 | 2.078 | 1.982 | 2.003 | 110,951 | -0.07(-3.59%) |
Apr 07, 2003 | 2.011 | 2.120 | 2.011 | 2.078 | 110,429 | +0.11(+5.85%) |
Apr 04, 2003 | 1.982 | 2.019 | 1.963 | 1.963 | 74,924 | -0.01(-0.58%) |
Apr 03, 2003 | 2.059 | 2.063 | 1.955 | 1.975 | 116,172 | -0.08(-3.73%) |
Apr 02, 2003 | 2.017 | 2.072 | 2.005 | 2.051 | 147,500 | +0.05(+2.68%) |
Apr 01, 2003 | 1.954 | 2.028 | 1.932 | 1.998 | 113,301 | +0.05(+2.76%) |
Mar 31, 2003 | 2.021 | 2.021 | 1.927 | 1.944 | 100,508 | -0.08(-3.79%) |
Mar 28, 2003 | 2.044 | 2.078 | 2.013 | 2.021 | 134,708 | -0.02(-1.12%) |
Mar 27, 2003 | 1.982 | 2.067 | 1.973 | 2.044 | 118,000 | +0.07(+3.69%) |
Mar 26, 2003 | 2.113 | 2.113 | 1.971 | 1.971 | 113,039 | -0.16(-7.55%) |
Mar 25, 2003 | 2.055 | 2.145 | 2.055 | 2.132 | 115,650 | +0.09(+4.21%) |
Mar 24, 2003 | 2.181 | 2.181 | 2.034 | 2.045 | 124,526 | -0.14(-6.23%) |
Mar 21, 2003 | 2.049 | 2.191 | 2.040 | 2.181 | 116,694 | +0.12(+5.85%) |
Mar 20, 2003 | 2.059 | 2.090 | 2.007 | 2.061 | 79,885 | -0.02(-0.83%) |
Mar 19, 2003 | 2.068 | 2.088 | 2.038 | 2.078 | 96,593 | +0.02(+1.02%) |
Mar 18, 2003 | 2.036 | 2.103 | 2.024 | 2.057 | 125,048 | -0.02(-0.83%) |
Mar 17, 2003 | 1.896 | 2.074 | 1.896 | 2.074 | 115,911 | +0.18(+9.39%) |
Mar 14, 2003 | 1.915 | 1.954 | 1.894 | 1.896 | 55,345 | -0.00(-0.20%) |
Mar 13, 2003 | 1.839 | 1.908 | 1.823 | 1.900 | 221,902 | +0.06(+3.44%) |
Mar 12, 2003 | 1.837 | 1.856 | 1.806 | 1.837 | 143,845 | -0.01(-0.31%) |
Mar 11, 2003 | 1.938 | 1.959 | 1.842 | 1.842 | 216,942 | -0.10(-5.13%) |
Mar 10, 2003 | 2.049 | 2.049 | 1.940 | 1.942 | 133,663 | -0.12(-5.94%) |
Mar 07, 2003 | 2.068 | 2.086 | 2.024 | 2.065 | 134,186 | -0.01(-0.65%) |
Mar 06, 2003 | 2.183 | 2.183 | 2.057 | 2.078 | 164,469 | -0.12(-5.65%) |
Mar 05, 2003 | 2.078 | 2.208 | 2.074 | 2.203 | 211,199 | +0.11(+5.50%) |
Mar 04, 2003 | 2.132 | 2.193 | 2.078 | 2.088 | 111,473 | -0.02(-1.18%) |