Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
May 29, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.927 | 2.097 | 1.927 | 2.097 | 5,021 | -0.03(-1.27%) |
May 27, 2003 | 2.124 | 2.124 | 2.124 | 2.124 | 0 | +0.00(+0.00%) |
May 23, 2003 | 2.016 | 2.151 | 1.900 | 2.124 | 11,716 | -0.06(-2.87%) |
May 22, 2003 | 1.792 | 2.187 | 1.792 | 2.187 | 40,840 | +0.26(+13.49%) |
May 21, 2003 | 1.954 | 1.972 | 1.927 | 1.927 | 5,356 | -0.04(-2.27%) |
May 20, 2003 | 1.972 | 2.061 | 1.972 | 1.972 | 3,012 | -0.18(-8.33%) |
May 19, 2003 | 2.061 | 2.151 | 1.972 | 2.151 | 5,467 | +0.00(+0.00%) |
May 16, 2003 | 2.240 | 2.258 | 2.061 | 2.151 | 29,124 | -0.13(-5.88%) |
May 15, 2003 | 2.231 | 2.285 | 1.882 | 2.285 | 14,952 | +0.40(+21.43%) |
May 14, 2003 | 1.792 | 2.240 | 1.694 | 1.882 | 12,386 | +0.09(+5.00%) |
May 13, 2003 | 1.568 | 1.792 | 1.506 | 1.792 | 44,188 | +0.27(+17.65%) |
May 12, 2003 | 1.425 | 1.523 | 1.425 | 1.523 | 13,502 | +0.10(+6.92%) |
May 09, 2003 | 1.425 | 1.425 | 1.299 | 1.425 | 19,192 | +0.00(+0.00%) |
May 08, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 3,347 | +0.05(+3.92%) |
May 07, 2003 | 1.443 | 1.443 | 1.371 | 1.371 | 16,514 | -0.09(-6.13%) |
May 06, 2003 | 1.425 | 1.506 | 1.425 | 1.461 | 20,308 | +0.04(+2.52%) |
May 05, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 4,575 | +0.00(+0.00%) |
May 01, 2003 | 1.362 | 1.425 | 1.192 | 1.425 | 17,295 | +0.00(+0.00%) |
Apr 30, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 111 | +0.00(+0.00%) |
Apr 29, 2003 | 1.389 | 1.425 | 1.290 | 1.425 | 6,360 | +0.00(+0.00%) |
Apr 28, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 557 | +0.00(+0.00%) |
Apr 25, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.389 | 1.425 | 1.389 | 1.425 | 7,587 | -0.01(-0.62%) |
Apr 22, 2003 | 1.183 | 1.434 | 1.066 | 1.434 | 89,158 | +0.27(+23.08%) |
Apr 21, 2003 | 1.255 | 1.255 | 1.165 | 1.165 | 4,463 | -0.30(-20.73%) |
Apr 17, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 1.264 | 1.470 | 1.264 | 1.470 | 3,347 | +0.04(+2.50%) |
Apr 10, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 2,566 | -0.03(-1.84%) |
Apr 09, 2003 | 1.299 | 1.461 | 1.299 | 1.461 | 7,141 | +0.07(+5.16%) |
Apr 08, 2003 | 1.192 | 1.389 | 1.192 | 1.389 | 557 | +0.05(+4.03%) |
Apr 07, 2003 | 1.299 | 1.335 | 1.299 | 1.335 | 7,364 | +0.00(+0.00%) |
Apr 04, 2003 | 1.344 | 1.389 | 1.057 | 1.335 | 23,210 | -0.05(-3.87%) |
Apr 03, 2003 | 1.344 | 1.434 | 1.326 | 1.389 | 13,055 | +0.23(+20.15%) |
Apr 02, 2003 | 1.344 | 1.344 | 1.049 | 1.156 | 34,480 | -0.23(-16.77%) |
Apr 01, 2003 | 1.255 | 1.434 | 1.255 | 1.389 | 20,643 | +0.04(+3.33%) |
Mar 31, 2003 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.210 | 1.344 | 1.210 | 1.344 | 892 | +0.00(+0.00%) |
Mar 26, 2003 | 1.344 | 1.389 | 1.344 | 1.344 | 1,562 | +0.13(+11.11%) |
Mar 25, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 0.8514 | 1.398 | 0.8514 | 1.210 | 4,798 | -0.16(-11.76%) |
Mar 21, 2003 | 1.129 | 1.371 | 1.075 | 1.371 | 2,789 | +0.07(+5.52%) |
Mar 20, 2003 | 1.219 | 1.299 | 1.031 | 1.299 | 7,699 | -0.02(-1.36%) |
Mar 19, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 669 | +0.01(+0.68%) |
Mar 18, 2003 | 1.282 | 1.308 | 1.255 | 1.308 | 1,896 | -0.12(-8.18%) |
Mar 17, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 781 | +0.04(+2.58%) |
Mar 14, 2003 | 1.228 | 1.389 | 1.228 | 1.389 | 334 | +0.04(+2.65%) |
Mar 13, 2003 | 1.264 | 1.353 | 1.138 | 1.353 | 4,017 | -0.07(-5.03%) |
Mar 12, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.299 | 1.434 | 1.273 | 1.425 | 1,115 | -0.01(-0.62%) |
Mar 07, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.290 | 1.434 | 1.290 | 1.434 | 1,785 | +0.01(+0.63%) |
Mar 05, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.434 | 1.568 | 1.425 | 1.425 | 8,703 | +0.13(+9.66%) |