Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.800 | 1.920 | 1.600 | 1.800 | 9,775 | +0.04(+2.27%) |
May 29, 2003 | 1.960 | 1.960 | 1.640 | 1.760 | 11,500 | -0.20(-10.20%) |
May 28, 2003 | 1.760 | 1.960 | 1.760 | 1.960 | 10,250 | +0.20(+11.36%) |
May 27, 2003 | 1.960 | 1.960 | 1.760 | 1.760 | 2,450 | +0.04(+2.33%) |
May 23, 2003 | 1.960 | 1.960 | 1.720 | 1.720 | 3,850 | -0.24(-12.24%) |
May 22, 2003 | 1.960 | 1.960 | 1.720 | 1.960 | 2,050 | +0.20(+11.36%) |
May 21, 2003 | 1.720 | 2.000 | 1.640 | 1.760 | 5,650 | +0.04(+2.33%) |
May 20, 2003 | 1.920 | 1.920 | 1.720 | 1.720 | 175 | +0.00(+0.00%) |
May 19, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 50 | -0.02(-1.15%) |
May 16, 2003 | 1.800 | 1.840 | 1.720 | 1.740 | 1,875 | -0.02(-1.14%) |
May 15, 2003 | 1.760 | 1.920 | 1.760 | 1.760 | 1,250 | +0.00(+0.00%) |
May 14, 2003 | 2.000 | 2.000 | 1.720 | 1.760 | 1,875 | +0.02(+1.15%) |
May 13, 2003 | 2.000 | 2.080 | 1.740 | 1.740 | 4,600 | -0.26(-13.00%) |
May 12, 2003 | 1.880 | 2.000 | 1.800 | 2.000 | 4,350 | +0.08(+4.17%) |
May 09, 2003 | 2.000 | 2.000 | 1.840 | 1.920 | 6,300 | +0.08(+4.35%) |
May 08, 2003 | 1.880 | 1.920 | 1.840 | 1.840 | 1,800 | -0.24(-11.54%) |
May 07, 2003 | 1.880 | 2.080 | 1.680 | 2.080 | 2,225 | +0.00(+0.00%) |
May 06, 2003 | 1.960 | 2.080 | 1.880 | 2.080 | 300 | +0.20(+10.64%) |
May 05, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.960 | 1.960 | 1.880 | 1.880 | 925 | -0.20(-9.62%) |
May 01, 2003 | 1.920 | 2.080 | 1.880 | 2.080 | 625 | +0.00(+0.00%) |
Apr 30, 2003 | 1.920 | 2.080 | 1.920 | 2.080 | 2,625 | +0.00(+0.00%) |
Apr 29, 2003 | 1.920 | 2.080 | 1.880 | 2.080 | 100 | +0.00(+0.00%) |
Apr 28, 2003 | 2.080 | 2.280 | 2.080 | 2.080 | 675 | +0.00(+0.00%) |
Apr 25, 2003 | 2.000 | 2.080 | 2.000 | 2.080 | 1,000 | -0.12(-5.45%) |
Apr 24, 2003 | 1.800 | 2.200 | 1.800 | 2.200 | 3,325 | +0.12(+5.77%) |
Apr 23, 2003 | 1.800 | 2.200 | 1.800 | 2.080 | 3,275 | -0.04(-1.89%) |
Apr 22, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 775 | -0.04(-1.85%) |
Apr 21, 2003 | 2.080 | 2.160 | 1.640 | 2.160 | 1,725 | +0.16(+8.00%) |
Apr 17, 2003 | 1.920 | 2.000 | 1.840 | 2.000 | 1,025 | +0.08(+4.17%) |
Apr 16, 2003 | 1.920 | 2.120 | 1.920 | 1.920 | 200 | -0.20(-9.43%) |
Apr 15, 2003 | 2.080 | 2.200 | 1.920 | 2.120 | 1,050 | -0.08(-3.64%) |
Apr 14, 2003 | 2.080 | 2.200 | 1.920 | 2.200 | 1,650 | +0.16(+7.84%) |
Apr 11, 2003 | 2.040 | 2.040 | 2.040 | 2.040 | 25 | -0.04(-1.92%) |
Apr 10, 2003 | 2.080 | 2.120 | 2.080 | 2.080 | 1,625 | +0.00(+0.00%) |
Apr 09, 2003 | 2.040 | 2.160 | 2.040 | 2.080 | 3,675 | -0.12(-5.45%) |
Apr 08, 2003 | 2.040 | 2.200 | 2.040 | 2.200 | 1,175 | +0.04(+1.85%) |
Apr 07, 2003 | 2.000 | 2.200 | 1.920 | 2.160 | 7,400 | +0.24(+12.50%) |
Apr 04, 2003 | 1.960 | 1.960 | 1.920 | 1.920 | 625 | -0.09(-4.57%) |
Apr 03, 2003 | 2.040 | 2.080 | 2.000 | 2.012 | 3,275 | -0.03(-1.37%) |
Apr 02, 2003 | 1.720 | 2.080 | 1.720 | 2.040 | 400 | +0.08(+4.08%) |
Apr 01, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 525 | +0.04(+2.08%) |
Mar 31, 2003 | 1.880 | 1.920 | 1.880 | 1.920 | 1,275 | +0.04(+2.13%) |
Mar 28, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 125 | +0.04(+2.17%) |
Mar 27, 2003 | 1.880 | 1.880 | 1.840 | 1.840 | 2,025 | -0.04(-2.13%) |
Mar 26, 2003 | 1.960 | 1.960 | 1.880 | 1.880 | 1,625 | -0.04(-2.08%) |
Mar 25, 2003 | 1.920 | 2.000 | 1.920 | 1.920 | 1,300 | +0.00(+0.00%) |
Mar 24, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 1,900 | +0.00(+0.00%) |
Mar 21, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 75 | +0.00(+0.00%) |
Mar 20, 2003 | 1.840 | 1.920 | 1.840 | 1.920 | 350 | +0.16(+9.09%) |
Mar 19, 2003 | 1.920 | 1.920 | 1.760 | 1.760 | 475 | +0.00(+0.00%) |
Mar 18, 2003 | 1.960 | 1.960 | 1.720 | 1.760 | 400 | -0.20(-10.20%) |
Mar 17, 2003 | 1.760 | 1.960 | 1.720 | 1.960 | 825 | +0.08(+4.26%) |
Mar 14, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.680 | 1.880 | 1.680 | 1.880 | 575 | +0.20(+11.90%) |
Mar 12, 2003 | 1.640 | 1.680 | 1.600 | 1.680 | 225 | +0.00(+0.00%) |
Mar 11, 2003 | 2.000 | 2.000 | 1.560 | 1.680 | 1,100 | -0.28(-14.29%) |
Mar 10, 2003 | 1.960 | 1.960 | 1.400 | 1.960 | 4,975 | +0.24(+13.95%) |
Mar 07, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.24(-12.24%) |
Mar 06, 2003 | 1.800 | 1.960 | 1.800 | 1.960 | 500 | +0.00(+0.00%) |
Mar 05, 2003 | 1.840 | 1.960 | 1.680 | 1.960 | 1,625 | +0.16(+8.89%) |
Mar 04, 2003 | 1.840 | 1.840 | 1.800 | 1.800 | 275 | -0.04(-2.17%) |