Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.239 | 2.241 | 2.216 | 2.229 | 112,559 | +0.00(+0.19%) |
May 29, 2003 | 2.204 | 2.245 | 2.204 | 2.224 | 293,425 | +0.02(+0.75%) |
May 28, 2003 | 2.168 | 2.224 | 2.168 | 2.208 | 235,221 | +0.04(+1.82%) |
May 27, 2003 | 2.137 | 2.168 | 2.137 | 2.168 | 242,917 | +0.02(+0.97%) |
May 23, 2003 | 2.160 | 2.166 | 2.137 | 2.147 | 372,794 | +0.01(+0.39%) |
May 22, 2003 | 2.131 | 2.156 | 2.120 | 2.139 | 221,752 | -0.01(-0.58%) |
May 21, 2003 | 2.110 | 2.164 | 2.110 | 2.152 | 223,676 | +0.05(+2.37%) |
May 20, 2003 | 2.160 | 2.170 | 2.102 | 2.102 | 166,434 | -0.05(-2.22%) |
May 19, 2003 | 2.152 | 2.168 | 2.125 | 2.150 | 435,328 | -0.00(-0.10%) |
May 16, 2003 | 2.131 | 2.152 | 2.131 | 2.152 | 719,133 | +0.03(+1.37%) |
May 15, 2003 | 2.108 | 2.125 | 2.106 | 2.123 | 208,284 | +0.03(+1.29%) |
May 14, 2003 | 2.089 | 2.106 | 2.089 | 2.096 | 151,523 | +0.01(+0.30%) |
May 13, 2003 | 2.058 | 2.089 | 2.058 | 2.089 | 282,362 | +0.02(+1.01%) |
May 12, 2003 | 2.075 | 2.104 | 2.062 | 2.068 | 435,328 | -0.01(-0.40%) |
May 09, 2003 | 2.066 | 2.079 | 2.066 | 2.077 | 19,722 | -0.01(-0.30%) |
May 08, 2003 | 2.091 | 2.093 | 2.079 | 2.083 | 171,726 | -0.02(-0.79%) |
May 07, 2003 | 2.093 | 2.100 | 2.087 | 2.100 | 442,062 | +0.01(+0.50%) |
May 06, 2003 | 2.091 | 2.098 | 2.083 | 2.089 | 316,995 | +0.02(+0.80%) |
May 05, 2003 | 2.046 | 2.073 | 2.046 | 2.073 | 81,774 | +0.02(+1.22%) |
May 02, 2003 | 2.014 | 2.054 | 2.006 | 2.048 | 143,826 | +0.05(+2.50%) |
May 01, 2003 | 1.996 | 2.012 | 1.996 | 1.998 | 214,056 | -0.00(-0.21%) |
Apr 30, 2003 | 2.000 | 2.019 | 1.975 | 2.002 | 509,887 | +0.01(+0.52%) |
Apr 29, 2003 | 2.017 | 2.025 | 1.983 | 1.992 | 190,486 | -0.02(-1.24%) |
Apr 28, 2003 | 2.006 | 2.021 | 2.002 | 2.017 | 39,925 | +0.02(+0.94%) |
Apr 25, 2003 | 2.014 | 2.014 | 1.985 | 1.998 | 137,573 | -0.02(-1.13%) |
Apr 24, 2003 | 2.027 | 2.027 | 2.021 | 2.021 | 20,203 | -0.00(-0.21%) |
Apr 23, 2003 | 2.031 | 2.031 | 2.017 | 2.025 | 148,155 | -0.01(-0.61%) |
Apr 22, 2003 | 2.031 | 2.037 | 2.017 | 2.037 | 260,715 | +0.00(+0.20%) |
Apr 21, 2003 | 2.014 | 2.033 | 2.014 | 2.033 | 52,431 | +0.02(+0.93%) |
Apr 17, 2003 | 2.002 | 2.017 | 2.000 | 2.014 | 128,433 | +0.01(+0.52%) |
Apr 16, 2003 | 2.010 | 2.010 | 1.998 | 2.004 | 231,373 | +0.03(+1.47%) |
Apr 15, 2003 | 2.037 | 2.037 | 1.954 | 1.975 | 842,756 | -0.08(-3.75%) |
Apr 14, 2003 | 1.996 | 2.052 | 1.996 | 2.052 | 269,374 | -0.01(-0.30%) |
Apr 11, 2003 | 2.108 | 2.108 | 2.058 | 2.058 | 43,292 | -0.05(-2.37%) |
Apr 10, 2003 | 2.175 | 2.175 | 2.100 | 2.108 | 502,671 | -0.07(-3.06%) |
Apr 09, 2003 | 2.181 | 2.181 | 2.175 | 2.175 | 46,659 | -0.01(-0.38%) |
Apr 08, 2003 | 2.177 | 2.202 | 2.172 | 2.183 | 174,612 | -0.01(-0.28%) |
Apr 07, 2003 | 2.166 | 2.191 | 2.160 | 2.189 | 372,794 | +0.04(+1.94%) |
Apr 04, 2003 | 2.147 | 2.162 | 2.147 | 2.147 | 13,468 | +0.01(+0.29%) |
Apr 03, 2003 | 2.133 | 2.141 | 2.133 | 2.141 | 63,014 | +0.01(+0.49%) |
Apr 02, 2003 | 2.131 | 2.131 | 2.125 | 2.131 | 225,119 | +0.00(+0.10%) |
Apr 01, 2003 | 2.131 | 2.131 | 2.116 | 2.129 | 67,343 | -0.00(-0.10%) |
Mar 31, 2003 | 2.139 | 2.139 | 2.116 | 2.131 | 139,016 | -0.02(-1.06%) |
Mar 28, 2003 | 2.150 | 2.168 | 2.139 | 2.154 | 11,063 | +0.02(+0.97%) |
Mar 27, 2003 | 2.139 | 2.141 | 2.133 | 2.133 | 5,291 | -0.01(-0.39%) |
Mar 26, 2003 | 2.145 | 2.156 | 2.135 | 2.141 | 9,620 | -0.02(-0.87%) |
Mar 25, 2003 | 2.127 | 2.160 | 2.120 | 2.160 | 29,823 | +0.03(+1.27%) |
Mar 24, 2003 | 2.168 | 2.177 | 2.133 | 2.133 | 59,166 | -0.07(-3.12%) |
Mar 21, 2003 | 2.145 | 2.202 | 2.145 | 2.202 | 23,089 | +0.07(+3.22%) |
Mar 20, 2003 | 2.133 | 2.152 | 2.133 | 2.133 | 32,709 | +0.01(+0.59%) |
Mar 19, 2003 | 2.123 | 2.131 | 2.114 | 2.120 | 81,293 | +0.01(+0.39%) |
Mar 18, 2003 | 2.133 | 2.133 | 2.089 | 2.112 | 110,154 | -0.04(-1.74%) |
Mar 17, 2003 | 2.147 | 2.150 | 2.133 | 2.150 | 148,155 | -0.01(-0.48%) |
Mar 14, 2003 | 2.123 | 2.145 | 2.123 | 2.160 | 72,153 | +0.04(+1.86%) |
Mar 13, 2003 | 2.079 | 2.141 | 2.079 | 2.120 | 78,407 | +0.04(+1.90%) |
Mar 12, 2003 | 2.108 | 2.108 | 2.079 | 2.081 | 91,394 | -0.03(-1.28%) |
Mar 11, 2003 | 2.120 | 2.131 | 2.100 | 2.108 | 135,168 | -0.01(-0.59%) |
Mar 10, 2003 | 2.164 | 2.164 | 2.110 | 2.120 | 116,408 | -0.06(-2.86%) |
Mar 07, 2003 | 2.183 | 2.185 | 2.164 | 2.183 | 240,031 | -0.01(-0.66%) |
Mar 06, 2003 | 2.166 | 2.204 | 2.162 | 2.197 | 109,192 | +0.03(+1.44%) |
Mar 05, 2003 | 2.177 | 2.177 | 2.135 | 2.166 | 193,853 | -0.03(-1.42%) |
Mar 04, 2003 | 2.233 | 2.235 | 2.185 | 2.197 | 99,091 | -0.06(-2.49%) |