Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.395 | 2.481 | 2.310 | 2.395 | 93,636 | +0.04(+1.82%) |
May 29, 2003 | 2.267 | 2.498 | 2.267 | 2.352 | 81,478 | +0.10(+4.56%) |
May 28, 2003 | 2.378 | 2.387 | 2.233 | 2.250 | 39,044 | -0.04(-1.87%) |
May 27, 2003 | 2.036 | 2.352 | 2.036 | 2.293 | 169,621 | +0.23(+11.20%) |
May 23, 2003 | 1.993 | 2.062 | 1.985 | 2.062 | 167,984 | +0.04(+2.12%) |
May 22, 2003 | 2.053 | 2.053 | 1.968 | 2.019 | 164,594 | -0.02(-0.84%) |
May 21, 2003 | 2.104 | 2.139 | 1.968 | 2.036 | 153,839 | -0.03(-1.65%) |
May 20, 2003 | 2.070 | 2.104 | 2.027 | 2.070 | 176,167 | -0.03(-1.63%) |
May 19, 2003 | 2.139 | 2.181 | 1.891 | 2.104 | 39,862 | -0.03(-1.20%) |
May 16, 2003 | 2.096 | 2.147 | 2.053 | 2.130 | 37,758 | -0.01(-0.40%) |
May 15, 2003 | 2.096 | 2.207 | 2.070 | 2.139 | 189,844 | +0.09(+4.17%) |
May 14, 2003 | 2.310 | 2.310 | 2.019 | 2.053 | 67,217 | -0.25(-10.78%) |
May 13, 2003 | 2.224 | 2.301 | 1.925 | 2.301 | 209,834 | -0.01(-0.37%) |
May 12, 2003 | 2.310 | 2.310 | 2.224 | 2.310 | 115,496 | +0.01(+0.37%) |
May 09, 2003 | 2.310 | 2.387 | 2.275 | 2.301 | 36,940 | +0.03(+1.51%) |
May 08, 2003 | 2.524 | 2.524 | 2.233 | 2.267 | 306,861 | -0.09(-3.64%) |
May 07, 2003 | 2.062 | 2.438 | 1.968 | 2.352 | 418,851 | +0.38(+19.05%) |
May 06, 2003 | 1.745 | 2.079 | 1.745 | 1.976 | 134,551 | +0.23(+13.24%) |
May 05, 2003 | 1.762 | 1.771 | 1.719 | 1.745 | 52,838 | -0.02(-0.97%) |
May 02, 2003 | 1.711 | 1.779 | 1.711 | 1.762 | 54,475 | +0.09(+5.10%) |
May 01, 2003 | 1.668 | 1.685 | 1.634 | 1.677 | 19,171 | -0.01(-0.51%) |
Apr 30, 2003 | 1.745 | 1.745 | 1.668 | 1.685 | 31,679 | -0.02(-1.01%) |
Apr 29, 2003 | 1.711 | 1.728 | 1.694 | 1.702 | 59,618 | +0.02(+1.02%) |
Apr 28, 2003 | 1.583 | 1.685 | 1.583 | 1.685 | 61,489 | +0.14(+8.84%) |
Apr 25, 2003 | 1.685 | 1.711 | 1.531 | 1.548 | 76,686 | -0.09(-5.73%) |
Apr 24, 2003 | 1.660 | 1.668 | 1.583 | 1.642 | 174,647 | +0.02(+1.05%) |
Apr 23, 2003 | 1.660 | 1.660 | 1.608 | 1.625 | 143,201 | -0.02(-1.04%) |
Apr 22, 2003 | 1.506 | 1.642 | 1.497 | 1.642 | 425,748 | +0.14(+9.09%) |
Apr 21, 2003 | 1.574 | 1.591 | 1.411 | 1.506 | 180,376 | -0.06(-3.83%) |
Apr 17, 2003 | 1.540 | 1.565 | 1.540 | 1.565 | 97,611 | +0.08(+5.17%) |
Apr 16, 2003 | 1.583 | 1.625 | 1.454 | 1.488 | 83,816 | -0.03(-1.69%) |
Apr 15, 2003 | 1.506 | 1.540 | 1.480 | 1.514 | 89,077 | -0.03(-2.21%) |
Apr 14, 2003 | 1.531 | 1.565 | 1.531 | 1.548 | 67,684 | +0.03(+1.69%) |
Apr 11, 2003 | 1.617 | 1.617 | 1.497 | 1.523 | 90,947 | -0.06(-3.78%) |
Apr 10, 2003 | 1.625 | 1.694 | 1.548 | 1.583 | 95,974 | -0.02(-1.07%) |
Apr 09, 2003 | 1.583 | 1.702 | 1.583 | 1.600 | 49,097 | -0.03(-1.58%) |
Apr 08, 2003 | 1.617 | 1.660 | 1.583 | 1.625 | 119,354 | -0.06(-3.55%) |
Apr 07, 2003 | 1.865 | 1.882 | 1.660 | 1.685 | 209,250 | -0.11(-6.19%) |
Apr 04, 2003 | 1.908 | 1.985 | 1.796 | 1.796 | 123,796 | -0.19(-9.48%) |
Apr 03, 2003 | 2.062 | 2.096 | 1.950 | 1.985 | 105,677 | -0.10(-4.92%) |
Apr 02, 2003 | 2.113 | 2.224 | 2.010 | 2.087 | 48,864 | +0.02(+0.83%) |
Apr 01, 2003 | 1.891 | 2.070 | 1.882 | 2.070 | 257,179 | +0.18(+9.50%) |
Mar 31, 2003 | 2.019 | 2.044 | 1.891 | 1.891 | 38,459 | -0.16(-7.92%) |
Mar 28, 2003 | 2.139 | 2.395 | 2.010 | 2.053 | 32,848 | -0.09(-4.00%) |
Mar 27, 2003 | 2.053 | 2.139 | 1.814 | 2.139 | 134,668 | +0.09(+4.17%) |
Mar 26, 2003 | 2.224 | 2.224 | 2.053 | 2.053 | 27,120 | -0.20(-8.75%) |
Mar 25, 2003 | 2.173 | 2.293 | 2.156 | 2.250 | 42,434 | +0.08(+3.54%) |
Mar 24, 2003 | 2.310 | 2.352 | 2.164 | 2.173 | 17,534 | -0.14(-5.93%) |
Mar 21, 2003 | 2.275 | 2.352 | 2.190 | 2.310 | 66,866 | +0.01(+0.37%) |
Mar 20, 2003 | 2.267 | 2.301 | 2.207 | 2.301 | 28,874 | -0.01(-0.37%) |
Mar 19, 2003 | 2.293 | 2.310 | 2.147 | 2.310 | 50,500 | +0.01(+0.37%) |
Mar 18, 2003 | 2.267 | 2.310 | 2.250 | 2.301 | 12,040 | -0.01(-0.37%) |
Mar 17, 2003 | 2.241 | 2.395 | 2.241 | 2.310 | 42,551 | +0.07(+3.05%) |
Mar 14, 2003 | 2.352 | 2.352 | 2.241 | 2.241 | 13,209 | -0.09(-3.68%) |
Mar 13, 2003 | 2.224 | 2.327 | 2.224 | 2.327 | 20,808 | +0.09(+4.21%) |
Mar 12, 2003 | 2.233 | 2.233 | 2.198 | 2.233 | 20,223 | +0.00(+0.00%) |
Mar 11, 2003 | 2.233 | 2.233 | 2.181 | 2.233 | 34,485 | +0.00(+0.00%) |
Mar 10, 2003 | 2.293 | 2.318 | 2.233 | 2.233 | 20,106 | -0.09(-4.04%) |
Mar 07, 2003 | 2.335 | 2.361 | 2.327 | 2.327 | 7,247 | -0.02(-0.73%) |
Mar 06, 2003 | 2.301 | 2.344 | 2.301 | 2.344 | 24,198 | +0.03(+1.48%) |
Mar 05, 2003 | 2.344 | 2.361 | 2.267 | 2.310 | 213,809 | -0.04(-1.82%) |
Mar 04, 2003 | 2.335 | 2.352 | 2.275 | 2.352 | 44,889 | +0.00(+0.00%) |