Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.368 | 2.368 | 2.308 | 2.327 | 309,522 | -0.05(-1.93%) |
May 29, 2003 | 2.406 | 2.408 | 2.316 | 2.372 | 49,822 | -0.03(-1.38%) |
May 28, 2003 | 2.347 | 2.406 | 2.341 | 2.406 | 157,168 | +0.05(+2.03%) |
May 27, 2003 | 2.335 | 2.422 | 2.335 | 2.358 | 193,511 | +0.02(+0.98%) |
May 23, 2003 | 2.368 | 2.395 | 2.335 | 2.335 | 139,838 | -0.03(-1.40%) |
May 22, 2003 | 2.393 | 2.439 | 2.360 | 2.368 | 181,718 | -0.03(-1.30%) |
May 21, 2003 | 2.323 | 2.399 | 2.250 | 2.399 | 301,580 | +0.09(+4.05%) |
May 20, 2003 | 2.327 | 2.347 | 2.271 | 2.306 | 72,928 | -0.04(-1.77%) |
May 19, 2003 | 2.495 | 2.514 | 2.347 | 2.347 | 76,297 | -0.16(-6.30%) |
May 16, 2003 | 2.323 | 2.514 | 2.296 | 2.505 | 330,943 | +0.17(+7.39%) |
May 15, 2003 | 2.327 | 2.354 | 2.320 | 2.333 | 199,047 | -0.02(-1.06%) |
May 14, 2003 | 2.387 | 2.404 | 2.310 | 2.358 | 171,850 | -0.03(-1.22%) |
May 13, 2003 | 2.323 | 2.387 | 2.285 | 2.387 | 152,354 | +0.04(+1.86%) |
May 12, 2003 | 2.233 | 2.343 | 2.233 | 2.343 | 92,423 | -0.00(-0.18%) |
May 09, 2003 | 2.171 | 2.347 | 2.109 | 2.347 | 321,557 | +0.19(+8.65%) |
May 08, 2003 | 2.202 | 2.254 | 2.160 | 2.160 | 120,102 | -0.05(-2.35%) |
May 07, 2003 | 2.181 | 2.215 | 2.171 | 2.212 | 100,125 | +0.02(+0.95%) |
May 06, 2003 | 2.160 | 2.206 | 2.142 | 2.192 | 107,586 | +0.04(+1.93%) |
May 05, 2003 | 2.098 | 2.171 | 2.098 | 2.150 | 121,546 | +0.06(+3.09%) |
May 02, 2003 | 2.094 | 2.129 | 2.067 | 2.086 | 129,007 | -0.01(-0.40%) |
May 01, 2003 | 2.073 | 2.098 | 2.025 | 2.094 | 266,680 | +0.02(+0.80%) |
Apr 30, 2003 | 2.021 | 2.088 | 1.984 | 2.077 | 451,768 | +0.04(+1.73%) |
Apr 29, 2003 | 2.098 | 2.119 | 2.013 | 2.042 | 270,772 | -0.06(-2.87%) |
Apr 28, 2003 | 2.057 | 2.102 | 2.046 | 2.102 | 60,893 | +0.04(+1.71%) |
Apr 25, 2003 | 2.052 | 2.067 | 2.005 | 2.067 | 37,547 | +0.01(+0.71%) |
Apr 24, 2003 | 2.088 | 2.104 | 2.052 | 2.052 | 101,569 | -0.02(-1.20%) |
Apr 23, 2003 | 2.109 | 2.109 | 2.061 | 2.077 | 54,395 | -0.04(-1.77%) |
Apr 22, 2003 | 2.036 | 2.125 | 2.025 | 2.115 | 214,211 | +0.04(+1.80%) |
Apr 21, 2003 | 2.036 | 2.077 | 2.007 | 2.077 | 221,912 | +0.02(+1.01%) |
Apr 17, 2003 | 2.044 | 2.088 | 2.044 | 2.057 | 87,369 | +0.01(+0.61%) |
Apr 16, 2003 | 2.067 | 2.067 | 2.015 | 2.044 | 148,984 | -0.01(-0.61%) |
Apr 15, 2003 | 2.160 | 2.169 | 2.040 | 2.057 | 441,178 | -0.09(-4.35%) |
Apr 14, 2003 | 2.088 | 2.150 | 2.057 | 2.150 | 289,545 | +0.06(+2.98%) |
Apr 11, 2003 | 2.015 | 2.109 | 2.007 | 2.088 | 369,694 | +0.05(+2.55%) |
Apr 10, 2003 | 2.005 | 2.117 | 2.005 | 2.036 | 403,149 | +0.04(+2.08%) |
Apr 09, 2003 | 1.994 | 2.013 | 1.984 | 1.994 | 231,540 | -0.01(-0.62%) |
Apr 08, 2003 | 2.005 | 2.046 | 2.003 | 2.007 | 355,493 | -0.01(-0.41%) |
Apr 07, 2003 | 1.976 | 2.063 | 1.974 | 2.015 | 411,333 | +0.06(+2.86%) |
Apr 04, 2003 | 1.961 | 1.974 | 1.953 | 1.959 | 288,101 | +0.00(+0.00%) |
Apr 03, 2003 | 1.932 | 1.971 | 1.932 | 1.959 | 392,078 | +0.02(+0.96%) |
Apr 02, 2003 | 1.870 | 1.953 | 1.849 | 1.940 | 972,614 | +0.05(+2.75%) |
Apr 01, 2003 | 2.073 | 2.073 | 1.830 | 1.888 | 1,240,257 | -0.27(-12.60%) |
Mar 31, 2003 | 2.129 | 2.167 | 2.106 | 2.160 | 238,761 | +0.02(+0.87%) |
Mar 28, 2003 | 2.129 | 2.146 | 2.109 | 2.142 | 6,594,810 | +0.01(+0.29%) |
Mar 27, 2003 | 2.088 | 2.136 | 2.077 | 2.136 | 304,227 | +0.05(+2.29%) |
Mar 26, 2003 | 2.086 | 2.094 | 2.077 | 2.088 | 74,372 | +0.01(+0.30%) |
Mar 25, 2003 | 2.067 | 2.102 | 2.057 | 2.082 | 286,416 | +0.00(+0.20%) |
Mar 24, 2003 | 2.036 | 2.088 | 2.025 | 2.077 | 341,293 | +0.03(+1.42%) |
Mar 21, 2003 | 2.015 | 2.071 | 2.015 | 2.048 | 391,596 | +0.05(+2.71%) |
Mar 20, 2003 | 1.942 | 1.994 | 1.940 | 1.994 | 706,414 | +0.06(+2.89%) |
Mar 19, 2003 | 1.994 | 1.994 | 1.922 | 1.938 | 653,223 | +0.01(+0.32%) |
Mar 18, 2003 | 1.922 | 1.969 | 1.901 | 1.932 | 261,144 | +0.01(+0.54%) |
Mar 17, 2003 | 1.828 | 1.942 | 1.828 | 1.922 | 474,393 | +0.09(+5.11%) |
Mar 14, 2003 | 1.836 | 1.841 | 1.807 | 1.828 | 408,685 | -0.01(-0.45%) |
Mar 13, 2003 | 1.838 | 1.870 | 1.809 | 1.836 | 366,806 | -0.01(-0.67%) |
Mar 12, 2003 | 1.838 | 1.870 | 1.818 | 1.849 | 138,154 | +0.01(+0.57%) |
Mar 11, 2003 | 1.888 | 1.888 | 1.816 | 1.838 | 205,305 | -0.05(-2.75%) |
Mar 10, 2003 | 1.932 | 1.936 | 1.870 | 1.890 | 445,992 | -0.03(-1.62%) |
Mar 07, 2003 | 1.932 | 1.942 | 1.911 | 1.922 | 224,801 | -0.02(-0.96%) |
Mar 06, 2003 | 1.953 | 1.953 | 1.932 | 1.940 | 951,193 | +0.01(+0.43%) |
Mar 05, 2003 | 2.025 | 2.057 | 1.932 | 1.932 | 946,620 | -0.17(-7.92%) |
Mar 04, 2003 | 2.171 | 2.181 | 2.098 | 2.098 | 270,772 | -0.08(-3.72%) |