Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.498 | 2.508 | 2.484 | 2.484 | 4,318 | -0.00(-0.14%) |
May 29, 2003 | 2.508 | 2.508 | 2.487 | 2.487 | 36,849 | -0.01(-0.56%) |
May 28, 2003 | 2.518 | 2.518 | 2.501 | 2.501 | 28,212 | -0.02(-0.69%) |
May 27, 2003 | 2.452 | 2.518 | 2.452 | 2.518 | 32,819 | +0.00(+0.00%) |
May 23, 2003 | 2.438 | 2.518 | 1.827 | 2.518 | 57,865 | +0.03(+1.40%) |
May 22, 2003 | 2.466 | 2.484 | 2.466 | 2.484 | 32,819 | +0.02(+0.70%) |
May 21, 2003 | 2.470 | 2.470 | 2.438 | 2.466 | 22,167 | +0.03(+1.14%) |
May 20, 2003 | 2.452 | 2.466 | 2.438 | 2.438 | 27,349 | -0.03(-1.13%) |
May 19, 2003 | 2.452 | 2.466 | 2.449 | 2.466 | 23,894 | +0.01(+0.28%) |
May 16, 2003 | 2.466 | 2.466 | 2.452 | 2.459 | 24,470 | +0.01(+0.28%) |
May 15, 2003 | 2.459 | 2.459 | 2.452 | 2.452 | 38,001 | +0.00(+0.00%) |
May 14, 2003 | 2.449 | 2.463 | 2.449 | 2.452 | 18,136 | +0.00(+0.14%) |
May 13, 2003 | 2.466 | 2.466 | 2.438 | 2.449 | 54,410 | -0.02(-0.70%) |
May 12, 2003 | 2.466 | 2.466 | 2.438 | 2.466 | 39,440 | +0.00(+0.00%) |
May 09, 2003 | 2.452 | 2.466 | 2.452 | 2.466 | 7,485 | +0.01(+0.42%) |
May 08, 2003 | 2.463 | 2.466 | 2.452 | 2.456 | 12,667 | -0.01(-0.42%) |
May 07, 2003 | 2.459 | 2.466 | 2.442 | 2.466 | 42,031 | +0.02(+0.71%) |
May 06, 2003 | 2.438 | 2.449 | 2.432 | 2.449 | 23,606 | -0.02(-0.70%) |
May 05, 2003 | 2.466 | 2.466 | 2.438 | 2.466 | 27,349 | +0.00(+0.00%) |
May 02, 2003 | 2.459 | 2.466 | 2.459 | 2.466 | 5,469 | +0.03(+1.14%) |
Apr 30, 2003 | 2.480 | 2.480 | 2.438 | 2.438 | 8,060 | +0.01(+0.29%) |
Apr 29, 2003 | 2.477 | 2.477 | 2.432 | 2.432 | 19,864 | +0.00(+0.00%) |
Apr 28, 2003 | 2.438 | 2.449 | 2.432 | 2.432 | 34,258 | -0.03(-1.31%) |
Apr 25, 2003 | 2.466 | 2.466 | 2.432 | 2.464 | 17,849 | +0.01(+0.47%) |
Apr 24, 2003 | 2.466 | 2.466 | 2.452 | 2.452 | 8,636 | +0.02(+0.86%) |
Apr 23, 2003 | 2.466 | 2.466 | 2.432 | 2.432 | 7,485 | -0.03(-1.41%) |
Apr 22, 2003 | 2.466 | 2.466 | 2.466 | 2.466 | 23,030 | +0.00(+0.00%) |
Apr 21, 2003 | 2.466 | 2.466 | 2.466 | 2.466 | 287 | +0.02(+0.85%) |
Apr 17, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 1,439 | +0.01(+0.57%) |
Apr 16, 2003 | 2.418 | 2.484 | 2.418 | 2.432 | 26,773 | +0.00(+0.00%) |
Apr 15, 2003 | 2.432 | 2.432 | 2.418 | 2.432 | 31,091 | -0.02(-0.85%) |
Apr 14, 2003 | 2.452 | 2.452 | 2.452 | 2.452 | 4,030 | +0.02(+0.86%) |
Apr 11, 2003 | 2.442 | 2.442 | 2.432 | 2.432 | 19,000 | -0.02(-0.71%) |
Apr 10, 2003 | 2.432 | 2.449 | 2.432 | 2.449 | 49,228 | +0.02(+0.71%) |
Apr 09, 2003 | 2.449 | 2.449 | 2.432 | 2.432 | 1,439 | -0.02(-0.71%) |
Apr 08, 2003 | 2.449 | 2.449 | 2.432 | 2.449 | 16,697 | +0.02(+0.71%) |
Apr 07, 2003 | 2.432 | 2.432 | 2.432 | 2.432 | 16,409 | +0.00(+0.00%) |
Apr 04, 2003 | 2.432 | 2.432 | 2.432 | 2.432 | 4,030 | +0.00(+0.00%) |
Apr 03, 2003 | 2.421 | 2.432 | 2.397 | 2.432 | 40,016 | +0.01(+0.43%) |
Apr 02, 2003 | 2.421 | 2.428 | 2.421 | 2.421 | 8,636 | +0.06(+2.50%) |
Apr 01, 2003 | 2.425 | 2.425 | 2.362 | 2.362 | 6,909 | -0.07(-2.72%) |
Mar 31, 2003 | 2.397 | 2.428 | 2.345 | 2.428 | 62,183 | +0.07(+2.79%) |
Mar 28, 2003 | 2.366 | 2.366 | 2.334 | 2.362 | 52,107 | +0.00(+0.00%) |
Mar 27, 2003 | 2.414 | 2.442 | 2.345 | 2.362 | 240,385 | -0.06(-2.30%) |
Mar 26, 2003 | 2.428 | 2.445 | 2.418 | 2.418 | 16,985 | -0.01(-0.43%) |
Mar 25, 2003 | 2.432 | 2.432 | 2.414 | 2.428 | 15,545 | +0.00(+0.01%) |
Mar 24, 2003 | 2.400 | 2.428 | 2.400 | 2.428 | 26,485 | +0.03(+1.29%) |
Mar 21, 2003 | 2.425 | 2.425 | 2.397 | 2.397 | 55,850 | -0.03(-1.29%) |
Mar 20, 2003 | 2.425 | 2.432 | 2.425 | 2.428 | 7,485 | +0.01(+0.29%) |
Mar 19, 2003 | 2.438 | 2.480 | 2.421 | 2.421 | 14,970 | +0.01(+0.29%) |
Mar 18, 2003 | 2.425 | 2.425 | 2.414 | 2.414 | 3,454 | -0.02(-1.00%) |
Mar 17, 2003 | 2.438 | 2.438 | 2.438 | 2.438 | 1,151 | +0.02(+0.86%) |
Mar 14, 2003 | 2.418 | 2.484 | 2.414 | 2.418 | 21,591 | +0.00(+0.14%) |
Mar 13, 2003 | 2.400 | 2.428 | 2.400 | 2.414 | 31,379 | -0.03(-1.28%) |
Mar 12, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 2.418 | 2.445 | 2.418 | 2.445 | 2,015 | +0.03(+1.29%) |
Mar 10, 2003 | 2.418 | 2.421 | 2.411 | 2.414 | 16,985 | +0.00(+0.00%) |
Mar 07, 2003 | 2.411 | 2.484 | 2.411 | 2.414 | 40,879 | -0.06(-2.52%) |
Mar 06, 2003 | 2.432 | 2.477 | 2.432 | 2.477 | 13,242 | +0.06(+2.30%) |
Mar 05, 2003 | 2.432 | 2.432 | 2.414 | 2.421 | 39,152 | -0.01(-0.29%) |
Mar 04, 2003 | 2.418 | 2.428 | 2.411 | 2.428 | 12,091 | +0.01(+0.43%) |