Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.008 | 2.047 | 2.008 | 2.047 | 209,819 | +0.00(+0.19%) |
May 29, 2003 | 2.070 | 2.070 | 2.020 | 2.043 | 99,632 | -0.01(-0.57%) |
May 28, 2003 | 2.020 | 2.059 | 2.008 | 2.055 | 157,815 | +0.03(+1.54%) |
May 27, 2003 | 2.024 | 2.066 | 2.008 | 2.024 | 266,715 | -0.02(-1.14%) |
May 23, 2003 | 1.965 | 2.055 | 1.965 | 2.047 | 461,602 | +0.08(+3.94%) |
May 22, 2003 | 1.981 | 1.993 | 1.965 | 1.969 | 228,870 | -0.03(-1.36%) |
May 21, 2003 | 1.969 | 1.997 | 1.962 | 1.997 | 248,693 | +0.02(+0.78%) |
May 20, 2003 | 1.969 | 1.981 | 1.962 | 1.981 | 249,981 | +0.02(+0.99%) |
May 19, 2003 | 1.989 | 1.997 | 1.942 | 1.962 | 431,223 | -0.01(-0.39%) |
May 16, 2003 | 1.962 | 1.973 | 1.958 | 1.969 | 215,740 | +0.02(+0.80%) |
May 15, 2003 | 1.962 | 1.969 | 1.954 | 1.954 | 290,400 | -0.01(-0.40%) |
May 14, 2003 | 1.958 | 1.981 | 1.958 | 1.962 | 323,096 | +0.00(+0.20%) |
May 13, 2003 | 1.950 | 1.973 | 1.950 | 1.958 | 288,083 | -0.00(-0.20%) |
May 12, 2003 | 1.981 | 1.989 | 1.962 | 1.962 | 179,698 | -0.01(-0.59%) |
May 09, 2003 | 1.965 | 1.981 | 1.965 | 1.973 | 241,227 | -0.01(-0.59%) |
May 08, 2003 | 1.969 | 1.989 | 1.962 | 1.985 | 270,319 | +0.02(+0.79%) |
May 07, 2003 | 1.969 | 1.985 | 1.965 | 1.969 | 328,245 | -0.00(-0.20%) |
May 06, 2003 | 1.962 | 1.989 | 1.962 | 1.973 | 243,544 | +0.01(+0.59%) |
May 05, 2003 | 1.977 | 1.981 | 1.962 | 1.962 | 625,081 | -0.01(-0.39%) |
May 02, 2003 | 1.954 | 1.981 | 1.954 | 1.969 | 324,898 | +0.01(+0.40%) |
May 01, 2003 | 1.962 | 1.977 | 1.950 | 1.962 | 602,683 | +0.01(+0.60%) |
Apr 30, 2003 | 1.930 | 1.965 | 1.930 | 1.950 | 909,560 | -0.00(-0.20%) |
Apr 29, 2003 | 1.962 | 1.969 | 1.942 | 1.954 | 1,071,494 | -0.01(-0.40%) |
Apr 28, 2003 | 1.899 | 1.962 | 1.884 | 1.962 | 1,480,578 | +0.05(+2.64%) |
Apr 25, 2003 | 2.059 | 2.059 | 1.876 | 1.911 | 2,264,762 | -0.23(-10.55%) |
Apr 24, 2003 | 2.156 | 2.206 | 2.136 | 2.136 | 223,206 | -0.05(-2.31%) |
Apr 23, 2003 | 2.117 | 2.214 | 2.117 | 2.187 | 166,053 | +0.05(+2.36%) |
Apr 22, 2003 | 2.117 | 2.171 | 2.105 | 2.136 | 230,930 | +0.03(+1.29%) |
Apr 21, 2003 | 2.082 | 2.117 | 2.082 | 2.109 | 87,789 | +0.00(+0.18%) |
Apr 17, 2003 | 2.117 | 2.117 | 2.082 | 2.105 | 146,229 | -0.01(-0.55%) |
Apr 16, 2003 | 2.098 | 2.117 | 2.098 | 2.117 | 71,055 | +0.00(+0.18%) |
Apr 15, 2003 | 2.098 | 2.117 | 2.090 | 2.113 | 66,163 | +0.00(+0.00%) |
Apr 14, 2003 | 2.140 | 2.140 | 2.098 | 2.113 | 96,542 | -0.02(-1.09%) |
Apr 11, 2003 | 2.136 | 2.140 | 2.121 | 2.136 | 90,621 | +0.00(+0.00%) |
Apr 10, 2003 | 2.136 | 2.148 | 2.121 | 2.136 | 85,215 | +0.01(+0.37%) |
Apr 09, 2003 | 2.152 | 2.152 | 2.125 | 2.129 | 82,125 | -0.01(-0.36%) |
Apr 08, 2003 | 2.129 | 2.148 | 2.113 | 2.136 | 113,276 | +0.01(+0.55%) |
Apr 07, 2003 | 2.125 | 2.132 | 2.113 | 2.125 | 94,740 | +0.01(+0.37%) |
Apr 04, 2003 | 2.098 | 2.129 | 2.086 | 2.117 | 165,023 | +0.02(+1.11%) |
Apr 03, 2003 | 2.078 | 2.094 | 2.074 | 2.094 | 93,710 | +0.02(+0.75%) |
Apr 02, 2003 | 2.063 | 2.094 | 2.063 | 2.078 | 113,534 | -0.00(-0.19%) |
Apr 01, 2003 | 2.043 | 2.086 | 2.039 | 2.082 | 133,100 | +0.03(+1.51%) |
Mar 31, 2003 | 2.063 | 2.078 | 2.051 | 2.051 | 105,038 | -0.01(-0.56%) |
Mar 28, 2003 | 2.078 | 2.078 | 2.051 | 2.063 | 126,406 | +0.00(+0.19%) |
Mar 27, 2003 | 2.051 | 2.059 | 2.004 | 2.059 | 81,353 | +0.02(+0.95%) |
Mar 26, 2003 | 2.031 | 2.043 | 2.004 | 2.039 | 102,206 | +0.02(+0.77%) |
Mar 25, 2003 | 2.004 | 2.031 | 2.004 | 2.024 | 61,014 | +0.00(+0.00%) |
Mar 24, 2003 | 2.031 | 2.035 | 1.993 | 2.024 | 73,372 | +0.00(+0.19%) |
Mar 21, 2003 | 2.000 | 2.039 | 2.000 | 2.020 | 101,949 | +0.02(+0.97%) |
Mar 20, 2003 | 2.020 | 2.020 | 1.993 | 2.000 | 53,034 | -0.02(-0.96%) |
Mar 19, 2003 | 1.981 | 2.020 | 1.965 | 2.020 | 75,174 | +0.03(+1.76%) |
Mar 18, 2003 | 1.989 | 1.997 | 1.911 | 1.985 | 288,083 | -0.03(-1.54%) |
Mar 17, 2003 | 2.000 | 2.028 | 1.993 | 2.016 | 93,195 | +0.02(+0.97%) |
Mar 14, 2003 | 1.997 | 2.020 | 1.997 | 1.997 | 70,540 | -0.02(-0.96%) |
Mar 13, 2003 | 1.993 | 2.043 | 1.993 | 2.016 | 90,106 | +0.02(+0.78%) |
Mar 12, 2003 | 2.031 | 2.047 | 1.997 | 2.000 | 154,725 | -0.09(-4.28%) |
Mar 11, 2003 | 2.094 | 2.094 | 2.059 | 2.090 | 123,059 | +0.02(+1.13%) |
Mar 10, 2003 | 2.078 | 2.098 | 2.063 | 2.066 | 77,491 | -0.01(-0.56%) |
Mar 07, 2003 | 2.078 | 2.101 | 2.066 | 2.078 | 68,223 | -0.02(-0.93%) |
Mar 06, 2003 | 2.098 | 2.105 | 2.066 | 2.098 | 107,098 | +0.00(+0.00%) |
Mar 05, 2003 | 2.047 | 2.098 | 2.047 | 2.098 | 117,138 | +0.04(+1.89%) |
Mar 04, 2003 | 2.035 | 2.066 | 2.035 | 2.059 | 101,176 | +0.02(+1.15%) |