Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.340 | 2.475 | 2.257 | 2.362 | 59,738 | +0.07(+3.28%) |
May 29, 2003 | 2.310 | 2.610 | 2.250 | 2.287 | 49,603 | +0.03(+1.33%) |
May 28, 2003 | 2.242 | 2.287 | 2.212 | 2.257 | 12,134 | +0.07(+3.08%) |
May 27, 2003 | 2.152 | 2.287 | 2.092 | 2.190 | 65,071 | -0.04(-2.01%) |
May 23, 2003 | 2.220 | 2.242 | 2.220 | 2.235 | 11,467 | -0.01(-0.33%) |
May 22, 2003 | 2.227 | 2.295 | 1.875 | 2.242 | 393,364 | +0.01(+0.67%) |
May 21, 2003 | 2.212 | 2.355 | 2.100 | 2.227 | 77,606 | -0.09(-3.88%) |
May 20, 2003 | 2.317 | 2.325 | 2.175 | 2.317 | 26,935 | +0.11(+5.10%) |
May 19, 2003 | 2.212 | 2.452 | 2.122 | 2.205 | 54,937 | -0.05(-2.33%) |
May 16, 2003 | 2.092 | 2.460 | 2.070 | 2.257 | 108,141 | +0.10(+4.51%) |
May 15, 2003 | 1.950 | 2.302 | 1.950 | 2.160 | 76,006 | +0.19(+9.51%) |
May 14, 2003 | 2.130 | 2.325 | 1.965 | 1.972 | 56,004 | -0.07(-3.31%) |
May 13, 2003 | 1.875 | 2.422 | 1.875 | 2.040 | 60,004 | +0.04(+2.26%) |
May 12, 2003 | 2.212 | 2.212 | 1.747 | 1.995 | 96,274 | -0.16(-7.64%) |
May 09, 2003 | 2.295 | 2.295 | 2.152 | 2.160 | 10,934 | -0.13(-5.88%) |
May 08, 2003 | 2.317 | 2.362 | 2.242 | 2.295 | 85,873 | -0.02(-0.97%) |
May 07, 2003 | 2.250 | 2.475 | 2.160 | 2.317 | 50,537 | +0.07(+3.00%) |
May 06, 2003 | 1.912 | 2.617 | 1.912 | 2.250 | 94,674 | +0.28(+14.50%) |
May 05, 2003 | 1.950 | 1.972 | 1.912 | 1.965 | 39,469 | +0.06(+3.15%) |
May 02, 2003 | 1.650 | 2.085 | 1.650 | 1.905 | 146,011 | +0.08(+4.53%) |
Apr 30, 2003 | 1.612 | 1.950 | 1.612 | 1.822 | 65,738 | +0.00(+0.00%) |
Apr 29, 2003 | 1.567 | 1.830 | 1.567 | 1.822 | 152,945 | +0.21(+13.02%) |
Apr 28, 2003 | 1.612 | 1.695 | 1.500 | 1.612 | 156,145 | -0.05(-3.15%) |
Apr 25, 2003 | 1.642 | 1.702 | 1.530 | 1.665 | 99,874 | +0.00(+0.00%) |
Apr 24, 2003 | 1.605 | 1.747 | 1.537 | 1.665 | 85,206 | +0.02(+0.91%) |
Apr 23, 2003 | 1.792 | 1.792 | 1.612 | 1.650 | 111,475 | -0.14(-7.95%) |
Apr 22, 2003 | 1.717 | 1.890 | 1.537 | 1.792 | 198,682 | +0.13(+7.66%) |
Apr 21, 2003 | 1.717 | 1.725 | 1.537 | 1.665 | 109,475 | -0.01(-0.45%) |
Apr 17, 2003 | 1.762 | 1.762 | 1.612 | 1.672 | 97,341 | -0.03(-1.76%) |
Apr 16, 2003 | 1.695 | 1.762 | 1.605 | 1.702 | 231,884 | +0.01(+0.89%) |
Apr 15, 2003 | 1.612 | 1.882 | 1.612 | 1.687 | 168,946 | +0.04(+2.74%) |
Apr 14, 2003 | 1.642 | 1.890 | 1.545 | 1.642 | 176,280 | +0.04(+2.34%) |
Apr 11, 2003 | 1.425 | 1.800 | 1.200 | 1.605 | 134,410 | +0.18(+12.63%) |
Apr 10, 2003 | 1.417 | 1.500 | 1.402 | 1.425 | 37,069 | +0.01(+0.53%) |
Apr 09, 2003 | 1.417 | 1.477 | 1.417 | 1.417 | 19,068 | +0.00(+0.00%) |
Apr 08, 2003 | 1.410 | 1.440 | 1.402 | 1.417 | 11,600 | +0.01(+0.53%) |
Apr 07, 2003 | 1.440 | 1.470 | 1.402 | 1.410 | 8,667 | -0.09(-6.00%) |
Apr 04, 2003 | 1.545 | 1.545 | 1.447 | 1.500 | 7,200 | +0.00(+0.00%) |
Apr 03, 2003 | 1.492 | 1.537 | 1.492 | 1.500 | 4,933 | +0.00(+0.00%) |
Apr 02, 2003 | 1.500 | 1.537 | 1.492 | 1.500 | 18,668 | -0.01(-0.99%) |
Apr 01, 2003 | 1.417 | 1.612 | 1.417 | 1.515 | 8,534 | +0.02(+1.05%) |
Mar 31, 2003 | 1.335 | 1.500 | 1.335 | 1.499 | 20,534 | -0.00(-0.05%) |
Mar 28, 2003 | 1.462 | 1.522 | 1.462 | 1.500 | 15,334 | +0.02(+1.52%) |
Mar 27, 2003 | 1.477 | 1.500 | 1.455 | 1.477 | 8,267 | +0.00(+0.00%) |
Mar 26, 2003 | 1.500 | 1.500 | 1.470 | 1.477 | 13,734 | -0.03(-1.99%) |
Mar 25, 2003 | 1.530 | 1.530 | 1.500 | 1.507 | 1,466 | -0.02(-0.99%) |
Mar 24, 2003 | 1.500 | 1.522 | 1.350 | 1.522 | 24,141 | +0.03(+2.01%) |
Mar 21, 2003 | 1.500 | 1.530 | 1.492 | 1.492 | 11,867 | -0.04(-2.45%) |
Mar 20, 2003 | 1.470 | 1.530 | 1.470 | 1.530 | 7,328 | +0.03(+2.00%) |
Mar 19, 2003 | 1.500 | 1.507 | 1.462 | 1.500 | 18,401 | -0.01(-0.99%) |
Mar 18, 2003 | 1.522 | 1.522 | 1.492 | 1.515 | 6,533 | -0.01(-0.98%) |
Mar 17, 2003 | 1.440 | 1.687 | 1.440 | 1.530 | 32,897 | +0.04(+3.03%) |
Mar 14, 2003 | 1.500 | 1.507 | 1.485 | 1.485 | 24,371 | -0.02(-1.00%) |
Mar 13, 2003 | 1.530 | 1.567 | 1.500 | 1.500 | 21,201 | -0.03(-1.96%) |
Mar 12, 2003 | 1.515 | 1.530 | 1.500 | 1.530 | 10,134 | +0.01(+0.99%) |
Mar 11, 2003 | 1.537 | 1.560 | 1.500 | 1.515 | 16,534 | -0.01(-0.49%) |
Mar 10, 2003 | 1.575 | 1.575 | 1.507 | 1.522 | 39,069 | +0.01(+0.50%) |
Mar 07, 2003 | 1.627 | 1.627 | 1.515 | 1.515 | 61,338 | -0.10(-6.05%) |
Mar 06, 2003 | 1.605 | 1.650 | 1.567 | 1.612 | 41,469 | +0.00(+0.00%) |
Mar 05, 2003 | 1.537 | 1.620 | 1.537 | 1.612 | 7,600 | +0.02(+1.42%) |
Mar 04, 2003 | 1.612 | 1.620 | 1.537 | 1.590 | 16,801 | -0.10(-5.78%) |