Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.600 | 2.700 | 2.400 | 2.440 | 600,700 | -0.09(-3.56%) |
May 29, 2003 | 2.300 | 2.560 | 2.300 | 2.530 | 1,038,600 | +0.23(+10.00%) |
May 28, 2003 | 2.240 | 2.300 | 2.190 | 2.300 | 248,900 | +0.11(+5.02%) |
May 27, 2003 | 2.300 | 2.350 | 2.160 | 2.190 | 385,300 | -0.07(-3.10%) |
May 23, 2003 | 2.170 | 2.340 | 2.120 | 2.260 | 361,300 | +0.11(+5.12%) |
May 22, 2003 | 2.110 | 2.160 | 2.100 | 2.150 | 90,700 | +0.02(+0.94%) |
May 21, 2003 | 2.170 | 2.180 | 2.100 | 2.130 | 119,000 | +0.01(+0.47%) |
May 20, 2003 | 2.220 | 2.250 | 2.100 | 2.120 | 251,600 | +0.01(+0.47%) |
May 19, 2003 | 2.230 | 2.290 | 2.100 | 2.110 | 304,500 | -0.12(-5.38%) |
May 16, 2003 | 2.100 | 2.280 | 2.090 | 2.230 | 300,300 | +0.12(+5.69%) |
May 15, 2003 | 2.240 | 2.240 | 2.100 | 2.110 | 228,800 | -0.08(-3.65%) |
May 14, 2003 | 2.210 | 2.250 | 2.110 | 2.190 | 343,600 | -0.06(-2.67%) |
May 13, 2003 | 2.290 | 2.350 | 2.240 | 2.250 | 226,100 | -0.05(-2.17%) |
May 12, 2003 | 2.350 | 2.350 | 2.240 | 2.300 | 307,900 | -0.05(-2.13%) |
May 09, 2003 | 2.610 | 2.740 | 2.250 | 2.350 | 733,600 | -0.18(-7.11%) |
May 08, 2003 | 2.180 | 2.600 | 2.130 | 2.530 | 1,354,900 | +0.40(+18.78%) |
May 07, 2003 | 2.050 | 2.200 | 2.000 | 2.130 | 428,600 | +0.04(+1.91%) |
May 06, 2003 | 2.150 | 2.170 | 1.990 | 2.090 | 774,700 | -0.10(-4.57%) |
May 05, 2003 | 2.330 | 2.380 | 2.000 | 2.190 | 468,100 | -0.14(-6.01%) |
May 02, 2003 | 2.350 | 2.450 | 2.210 | 2.330 | 543,900 | +0.23(+10.95%) |
Apr 30, 2003 | 2.250 | 2.400 | 2.010 | 2.100 | 1,526,500 | -0.32(-13.22%) |
Apr 29, 2003 | 2.840 | 2.850 | 2.290 | 2.420 | 1,840,300 | -0.36(-12.95%) |
Apr 28, 2003 | 3.100 | 3.200 | 2.780 | 2.780 | 1,697,800 | -0.32(-10.32%) |
Apr 25, 2003 | 2.990 | 3.150 | 2.760 | 3.100 | 1,612,900 | +0.15(+5.08%) |
Apr 24, 2003 | 2.600 | 2.980 | 2.600 | 2.950 | 2,110,100 | +0.38(+14.79%) |
Apr 23, 2003 | 2.500 | 2.650 | 2.330 | 2.570 | 831,000 | +0.07(+2.80%) |
Apr 22, 2003 | 2.730 | 2.740 | 2.480 | 2.500 | 878,600 | -0.19(-7.06%) |
Apr 21, 2003 | 2.350 | 2.700 | 2.260 | 2.690 | 1,598,600 | +0.49(+22.27%) |
Apr 17, 2003 | 2.320 | 2.410 | 1.900 | 2.200 | 970,700 | -0.17(-7.17%) |
Apr 16, 2003 | 2.500 | 2.750 | 2.250 | 2.370 | 2,022,000 | -0.10(-4.05%) |
Apr 15, 2003 | 2.090 | 2.490 | 2.070 | 2.470 | 1,439,100 | +0.40(+19.32%) |
Apr 14, 2003 | 1.880 | 2.150 | 1.880 | 2.070 | 708,200 | +0.22(+11.89%) |
Apr 11, 2003 | 1.980 | 1.980 | 1.700 | 1.850 | 423,800 | -0.03(-1.60%) |
Apr 10, 2003 | 2.060 | 2.190 | 1.780 | 1.880 | 1,093,400 | -0.19(-9.18%) |
Apr 09, 2003 | 1.600 | 2.080 | 1.590 | 2.070 | 1,197,700 | +0.47(+29.37%) |
Apr 08, 2003 | 1.560 | 1.600 | 1.460 | 1.600 | 229,600 | +0.10(+6.67%) |
Apr 07, 2003 | 1.530 | 1.590 | 1.460 | 1.500 | 146,300 | +0.04(+2.74%) |
Apr 04, 2003 | 1.580 | 1.590 | 1.400 | 1.460 | 193,400 | -0.07(-4.58%) |
Apr 03, 2003 | 1.480 | 1.590 | 1.480 | 1.530 | 308,800 | +0.03(+2.00%) |
Apr 02, 2003 | 1.700 | 1.700 | 1.460 | 1.500 | 384,600 | -0.20(-11.76%) |
Apr 01, 2003 | 2.050 | 2.050 | 1.350 | 1.700 | 1,020,100 | -0.01(-0.58%) |
Mar 31, 2003 | 1.150 | 1.710 | 1.080 | 1.710 | 792,200 | +0.75(+78.12%) |
Mar 27, 2003 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 4,600 | +0.02(+2.13%) |
Mar 26, 2003 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 23,100 | +0.02(+2.17%) |
Mar 25, 2003 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 22,300 | +0.01(+1.10%) |
Mar 24, 2003 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 7,300 | -0.01(-1.09%) |
Mar 21, 2003 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 29,600 | +0.00(+0.00%) |
Mar 20, 2003 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 | +0.00(+0.00%) |
Mar 19, 2003 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 29,000 | -0.08(-8.00%) |
Mar 18, 2003 | 0.9200 | 1.000 | 0.9200 | 1.000 | 119,900 | +0.05(+5.26%) |
Mar 17, 2003 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 8,200 | +0.00(+0.00%) |
Mar 14, 2003 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 30,100 | +0.07(+7.95%) |
Mar 13, 2003 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 41,500 | +0.00(+0.00%) |
Mar 12, 2003 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 13,900 | -0.02(-2.22%) |
Mar 11, 2003 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | 5,400 | +0.00(+0.00%) |
Mar 10, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,300 | -0.01(-1.10%) |
Mar 07, 2003 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 4,900 | +0.00(+0.00%) |
Mar 06, 2003 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 | -0.05(-5.21%) |
Mar 05, 2003 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 20,700 | +0.06(+6.67%) |
Mar 04, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.00(+0.00%) |