Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.293 | 2.310 | 2.293 | 2.310 | 917 | +0.03(+1.14%) |
May 29, 2003 | 2.293 | 2.293 | 2.284 | 2.284 | 5,735 | +0.02(+0.77%) |
May 28, 2003 | 2.266 | 2.293 | 2.258 | 2.266 | 7,571 | +0.01(+0.39%) |
May 27, 2003 | 2.258 | 2.258 | 2.258 | 2.258 | 5,506 | +0.01(+0.39%) |
May 23, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 4,588 | -0.02(-0.77%) |
May 22, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,932 | +0.13(+6.12%) |
May 21, 2003 | 2.136 | 2.136 | 2.136 | 2.136 | 2,523 | -0.04(-2.00%) |
May 20, 2003 | 2.214 | 2.214 | 2.101 | 2.179 | 5,965 | +0.08(+3.73%) |
May 19, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 3,441 | -0.09(-3.98%) |
May 16, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 2,179 | +0.05(+2.45%) |
May 15, 2003 | 2.136 | 2.136 | 2.092 | 2.136 | 1,606 | +0.03(+1.66%) |
May 14, 2003 | 2.240 | 2.240 | 2.101 | 2.101 | 1,491 | -0.08(-3.60%) |
May 13, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 344 | +0.08(+3.73%) |
May 12, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 5,047 | +0.01(+0.38%) |
May 08, 2003 | 2.092 | 2.093 | 2.092 | 2.093 | 1,376 | -0.09(-3.96%) |
May 07, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 4,473 | +0.03(+1.17%) |
May 06, 2003 | 2.222 | 2.284 | 2.153 | 2.154 | 2,179 | -0.03(-1.16%) |
May 05, 2003 | 2.275 | 2.275 | 2.153 | 2.179 | 8,833 | -0.09(-3.85%) |
May 02, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,015 | +0.06(+2.77%) |
May 01, 2003 | 2.188 | 2.205 | 2.188 | 2.205 | 2,867 | +0.07(+3.22%) |
Apr 30, 2003 | 2.137 | 2.137 | 2.137 | 2.137 | 229 | +0.02(+0.82%) |
Apr 29, 2003 | 2.214 | 2.214 | 2.119 | 2.119 | 1,606 | -0.14(-6.14%) |
Apr 28, 2003 | 2.258 | 2.258 | 2.258 | 2.258 | 344 | -0.05(-2.26%) |
Apr 25, 2003 | 2.240 | 2.310 | 2.197 | 2.310 | 2,064 | +0.10(+4.74%) |
Apr 24, 2003 | 2.171 | 2.389 | 2.092 | 2.205 | 4,932 | +0.03(+1.61%) |
Apr 23, 2003 | 2.249 | 2.249 | 2.171 | 2.171 | 1,950 | -0.07(-3.11%) |
Apr 22, 2003 | 2.266 | 2.266 | 2.101 | 2.240 | 7,915 | +0.00(+0.00%) |
Apr 21, 2003 | 2.144 | 2.240 | 2.144 | 2.240 | 3,326 | +0.04(+1.98%) |
Apr 17, 2003 | 2.197 | 2.197 | 2.197 | 2.197 | 2,753 | +0.00(+0.00%) |
Apr 16, 2003 | 2.197 | 2.197 | 2.197 | 2.197 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.153 | 2.310 | 2.075 | 2.197 | 4,129 | +0.12(+5.88%) |
Apr 14, 2003 | 2.075 | 2.075 | 2.075 | 2.075 | 229 | +0.03(+1.28%) |
Apr 11, 2003 | 2.049 | 2.049 | 2.049 | 2.049 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.049 | 2.049 | 2.049 | 2.049 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.049 | 2.049 | 2.049 | 2.049 | 114 | +0.00(+0.00%) |
Apr 08, 2003 | 2.057 | 2.057 | 2.049 | 2.049 | 917 | -0.04(-2.08%) |
Apr 07, 2003 | 2.014 | 2.092 | 2.014 | 2.092 | 6,997 | +0.11(+5.73%) |
Apr 04, 2003 | 2.083 | 2.083 | 1.970 | 1.979 | 1,261 | -0.25(-11.33%) |
Apr 03, 2003 | 2.232 | 2.232 | 2.232 | 2.232 | 114 | +0.09(+4.06%) |
Apr 02, 2003 | 2.144 | 2.144 | 2.144 | 2.144 | 229 | -0.14(-6.11%) |
Apr 01, 2003 | 2.127 | 2.284 | 2.127 | 2.284 | 2,638 | +0.00(+0.00%) |
Mar 31, 2003 | 2.284 | 2.284 | 2.284 | 2.284 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.179 | 2.284 | 2.179 | 2.284 | 803 | +0.05(+2.34%) |
Mar 27, 2003 | 2.275 | 2.275 | 2.232 | 2.232 | 2,867 | -0.08(-3.40%) |
Mar 26, 2003 | 2.214 | 2.310 | 2.214 | 2.310 | 2,064 | +0.09(+3.92%) |
Mar 25, 2003 | 2.232 | 2.232 | 2.214 | 2.223 | 688 | -0.08(-3.41%) |
Mar 24, 2003 | 2.171 | 2.310 | 2.171 | 2.301 | 791,537 | +0.21(+10.00%) |
Mar 21, 2003 | 2.093 | 2.093 | 2.092 | 2.092 | 599 | -0.04(-2.04%) |
Mar 20, 2003 | 2.049 | 2.136 | 2.049 | 2.136 | 458 | +0.09(+4.26%) |
Mar 19, 2003 | 1.953 | 2.049 | 1.953 | 2.049 | 103,244 | +0.13(+6.82%) |
Mar 18, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.918 | 1.918 | 1.918 | 1.918 | 3,670 | +0.00(+0.00%) |
Mar 10, 2003 | 1.979 | 1.979 | 1.918 | 1.918 | 2,523 | +0.04(+2.28%) |
Mar 07, 2003 | 1.918 | 1.953 | 1.875 | 1.875 | 6,653 | -0.03(-1.78%) |
Mar 06, 2003 | 1.909 | 1.909 | 1.909 | 1.909 | 114 | -0.03(-1.79%) |
Mar 05, 2003 | 1.944 | 1.944 | 1.944 | 1.944 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.953 | 1.953 | 1.944 | 1.944 | 12,733 | -0.01(-0.45%) |