Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.393 | 2.462 | 2.277 | 2.282 | 95,013 | -0.07(-2.92%) |
May 29, 2003 | 2.298 | 2.499 | 2.298 | 2.351 | 56,402 | +0.03(+1.14%) |
May 28, 2003 | 2.235 | 2.372 | 2.235 | 2.325 | 148,008 | +0.11(+5.01%) |
May 27, 2003 | 2.330 | 2.415 | 2.198 | 2.214 | 88,577 | -0.17(-7.10%) |
May 23, 2003 | 2.304 | 2.430 | 2.304 | 2.383 | 24,983 | +0.08(+3.44%) |
May 22, 2003 | 2.467 | 2.467 | 2.298 | 2.304 | 33,311 | -0.16(-6.44%) |
May 21, 2003 | 2.277 | 2.473 | 2.277 | 2.462 | 24,794 | +0.17(+7.37%) |
May 20, 2003 | 2.436 | 2.510 | 2.267 | 2.293 | 69,083 | -0.11(-4.62%) |
May 19, 2003 | 2.383 | 2.441 | 2.172 | 2.404 | 124,917 | +0.16(+7.06%) |
May 16, 2003 | 2.510 | 2.541 | 2.245 | 2.245 | 75,896 | -0.32(-12.37%) |
May 15, 2003 | 2.526 | 2.589 | 2.520 | 2.562 | 77,032 | +0.09(+3.63%) |
May 14, 2003 | 2.446 | 2.562 | 2.351 | 2.473 | 79,682 | +0.03(+1.08%) |
May 13, 2003 | 2.510 | 2.562 | 2.430 | 2.446 | 59,051 | -0.10(-3.94%) |
May 12, 2003 | 2.367 | 2.547 | 2.367 | 2.547 | 29,525 | +0.15(+6.17%) |
May 09, 2003 | 2.510 | 2.531 | 2.372 | 2.399 | 81,575 | -0.11(-4.42%) |
May 08, 2003 | 2.404 | 2.510 | 2.404 | 2.510 | 41,449 | +0.11(+4.40%) |
May 07, 2003 | 2.351 | 2.457 | 2.351 | 2.404 | 37,853 | +0.03(+1.11%) |
May 06, 2003 | 2.457 | 2.526 | 2.378 | 2.378 | 70,218 | -0.05(-1.96%) |
May 05, 2003 | 2.562 | 2.562 | 2.362 | 2.425 | 182,266 | -0.11(-4.37%) |
May 02, 2003 | 2.372 | 2.547 | 2.325 | 2.536 | 83,467 | +0.16(+6.90%) |
May 01, 2003 | 2.351 | 2.409 | 2.282 | 2.372 | 33,689 | -0.01(-0.22%) |
Apr 30, 2003 | 2.140 | 2.378 | 2.113 | 2.378 | 189,458 | +0.24(+11.11%) |
Apr 29, 2003 | 2.330 | 2.341 | 2.140 | 2.140 | 41,828 | -0.17(-7.53%) |
Apr 28, 2003 | 2.161 | 2.378 | 2.161 | 2.314 | 77,221 | +0.17(+8.15%) |
Apr 25, 2003 | 2.140 | 2.156 | 2.140 | 2.140 | 11,545 | +0.00(+0.00%) |
Apr 24, 2003 | 2.219 | 2.245 | 2.113 | 2.140 | 37,286 | -0.13(-5.59%) |
Apr 23, 2003 | 2.187 | 2.267 | 2.113 | 2.267 | 77,411 | +0.08(+3.62%) |
Apr 22, 2003 | 2.098 | 2.187 | 2.092 | 2.187 | 176,966 | +0.06(+2.98%) |
Apr 21, 2003 | 2.113 | 2.135 | 2.087 | 2.124 | 172,992 | +0.00(+0.00%) |
Apr 17, 2003 | 2.092 | 2.161 | 2.082 | 2.124 | 542,256 | +0.03(+1.52%) |
Apr 16, 2003 | 2.087 | 2.108 | 2.002 | 2.092 | 253,242 | +0.01(+0.25%) |
Apr 15, 2003 | 2.119 | 2.119 | 2.076 | 2.087 | 300,180 | -0.07(-3.19%) |
Apr 14, 2003 | 2.140 | 2.156 | 2.108 | 2.156 | 1,298,954 | +0.04(+2.00%) |
Apr 11, 2003 | 2.140 | 2.140 | 2.108 | 2.113 | 45,046 | +0.00(+0.00%) |
Apr 10, 2003 | 2.124 | 2.161 | 2.113 | 2.113 | 38,421 | -0.01(-0.50%) |
Apr 09, 2003 | 2.156 | 2.166 | 2.119 | 2.124 | 32,554 | -0.04(-1.71%) |
Apr 08, 2003 | 2.198 | 2.198 | 2.145 | 2.161 | 16,277 | -0.07(-3.08%) |
Apr 07, 2003 | 2.166 | 2.245 | 2.166 | 2.230 | 111,290 | +0.09(+4.20%) |
Apr 04, 2003 | 2.076 | 2.166 | 2.076 | 2.140 | 138,166 | +0.07(+3.32%) |
Apr 03, 2003 | 2.161 | 2.166 | 2.071 | 2.071 | 229,015 | -0.04(-2.00%) |
Apr 02, 2003 | 2.166 | 2.166 | 2.108 | 2.113 | 64,162 | -0.05(-2.20%) |
Apr 01, 2003 | 1.960 | 2.161 | 1.928 | 2.161 | 151,226 | +0.21(+10.54%) |
Mar 31, 2003 | 1.971 | 1.976 | 1.775 | 1.955 | 142,141 | -0.01(-0.54%) |
Mar 28, 2003 | 1.744 | 1.976 | 1.744 | 1.965 | 208,385 | +0.20(+11.04%) |
Mar 27, 2003 | 1.717 | 1.786 | 1.643 | 1.770 | 183,401 | +0.03(+1.82%) |
Mar 26, 2003 | 1.860 | 1.865 | 1.712 | 1.738 | 147,629 | -0.17(-9.12%) |
Mar 25, 2003 | 1.928 | 1.955 | 1.902 | 1.913 | 81,196 | -0.02(-1.09%) |
Mar 24, 2003 | 1.992 | 1.997 | 1.891 | 1.934 | 40,503 | -0.07(-3.68%) |
Mar 21, 2003 | 2.018 | 2.061 | 1.987 | 2.008 | 95,580 | -0.03(-1.30%) |
Mar 20, 2003 | 1.902 | 2.061 | 1.849 | 2.034 | 233,747 | +0.08(+4.05%) |
Mar 19, 2003 | 2.098 | 2.098 | 1.823 | 1.955 | 370,778 | -0.14(-6.80%) |
Mar 18, 2003 | 2.108 | 2.113 | 2.082 | 2.098 | 17,980 | -0.06(-2.70%) |
Mar 17, 2003 | 1.981 | 2.166 | 1.981 | 2.156 | 189,079 | +0.13(+6.53%) |
Mar 14, 2003 | 2.103 | 2.177 | 2.024 | 2.024 | 25,551 | -0.04(-1.80%) |
Mar 13, 2003 | 2.076 | 2.103 | 2.034 | 2.061 | 26,686 | +0.04(+1.83%) |
Mar 12, 2003 | 1.987 | 2.092 | 1.987 | 2.024 | 307,562 | +0.00(+0.00%) |
Mar 11, 2003 | 2.008 | 2.029 | 1.987 | 2.024 | 64,540 | +0.01(+0.52%) |
Mar 10, 2003 | 2.013 | 2.108 | 2.008 | 2.013 | 51,291 | +0.00(+0.00%) |
Mar 07, 2003 | 1.934 | 2.034 | 1.934 | 2.013 | 24,983 | +0.03(+1.60%) |
Mar 06, 2003 | 2.008 | 2.018 | 1.955 | 1.981 | 84,414 | -0.08(-3.85%) |
Mar 05, 2003 | 2.034 | 2.061 | 2.008 | 2.061 | 23,090 | +0.05(+2.36%) |
Mar 04, 2003 | 2.008 | 2.018 | 1.987 | 2.013 | 277,468 | +0.00(+0.00%) |