Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.161 | 2.161 | 2.102 | 2.161 | 23,630 | +0.00(+0.00%) |
May 29, 2003 | 2.155 | 2.161 | 2.132 | 2.161 | 16,267 | -0.02(-0.80%) |
May 28, 2003 | 2.120 | 2.278 | 2.079 | 2.178 | 59,760 | +0.08(+3.61%) |
May 27, 2003 | 1.991 | 2.120 | 1.933 | 2.102 | 55,993 | +0.09(+4.65%) |
May 23, 2003 | 2.038 | 2.038 | 1.997 | 2.009 | 14,897 | -0.03(-1.43%) |
May 22, 2003 | 2.015 | 2.038 | 1.956 | 2.038 | 57,021 | +0.01(+0.29%) |
May 21, 2003 | 1.956 | 2.032 | 1.956 | 2.032 | 28,082 | +0.07(+3.57%) |
May 20, 2003 | 1.974 | 1.974 | 1.898 | 1.962 | 29,281 | -0.01(-0.59%) |
May 19, 2003 | 2.026 | 2.026 | 1.869 | 1.974 | 101,028 | -0.05(-2.59%) |
May 16, 2003 | 2.120 | 2.120 | 1.991 | 2.026 | 51,884 | -0.09(-4.14%) |
May 15, 2003 | 2.231 | 2.231 | 1.986 | 2.114 | 65,411 | -0.06(-2.69%) |
May 14, 2003 | 2.219 | 2.248 | 2.085 | 2.172 | 85,274 | -0.02(-0.80%) |
May 13, 2003 | 2.295 | 2.295 | 2.102 | 2.190 | 169,351 | -0.11(-4.58%) |
May 12, 2003 | 2.044 | 2.459 | 2.044 | 2.295 | 510,622 | +0.25(+12.29%) |
May 09, 2003 | 1.810 | 2.044 | 1.781 | 2.044 | 181,680 | +0.20(+10.76%) |
May 08, 2003 | 1.910 | 1.910 | 1.816 | 1.845 | 66,781 | -0.09(-4.53%) |
May 07, 2003 | 1.968 | 1.986 | 1.810 | 1.933 | 229,625 | -0.07(-3.50%) |
May 06, 2003 | 2.044 | 2.102 | 1.956 | 2.003 | 129,967 | -0.04(-2.00%) |
May 05, 2003 | 1.986 | 2.190 | 1.956 | 2.044 | 605,143 | +0.23(+12.90%) |
May 02, 2003 | 1.518 | 1.956 | 1.513 | 1.810 | 601,034 | +0.44(+32.48%) |
May 01, 2003 | 1.331 | 1.390 | 1.331 | 1.367 | 3,767 | +0.04(+2.63%) |
Apr 30, 2003 | 1.285 | 1.372 | 1.285 | 1.331 | 11,815 | -0.01(-0.44%) |
Apr 29, 2003 | 1.337 | 1.372 | 1.285 | 1.337 | 21,233 | -0.01(-0.43%) |
Apr 28, 2003 | 1.343 | 1.343 | 1.285 | 1.343 | 4,452 | -0.04(-2.95%) |
Apr 25, 2003 | 1.425 | 1.425 | 1.372 | 1.384 | 13,527 | -0.04(-2.87%) |
Apr 24, 2003 | 1.431 | 1.431 | 1.425 | 1.425 | 12,842 | -0.01(-0.41%) |
Apr 23, 2003 | 1.489 | 1.489 | 1.425 | 1.431 | 27,740 | +0.00(+0.00%) |
Apr 22, 2003 | 1.396 | 1.431 | 1.390 | 1.431 | 23,287 | +0.04(+2.51%) |
Apr 21, 2003 | 1.226 | 1.402 | 1.226 | 1.396 | 26,198 | +0.17(+13.81%) |
Apr 17, 2003 | 1.232 | 1.238 | 1.226 | 1.226 | 4,794 | +0.00(+0.00%) |
Apr 16, 2003 | 1.209 | 1.232 | 1.168 | 1.226 | 3,424 | +0.02(+1.45%) |
Apr 15, 2003 | 1.197 | 1.209 | 1.180 | 1.209 | 5,650 | -0.02(-1.43%) |
Apr 14, 2003 | 1.221 | 1.226 | 1.080 | 1.226 | 11,301 | +0.01(+0.48%) |
Apr 11, 2003 | 1.221 | 1.221 | 1.221 | 1.221 | 171 | +0.00(+0.00%) |
Apr 10, 2003 | 1.221 | 1.221 | 1.221 | 1.221 | 4,280 | -0.01(-0.48%) |
Apr 09, 2003 | 1.221 | 1.226 | 1.221 | 1.226 | 2,739 | +0.00(+0.00%) |
Apr 08, 2003 | 1.215 | 1.226 | 1.215 | 1.226 | 5,308 | +0.01(+0.96%) |
Apr 07, 2003 | 1.209 | 1.215 | 1.209 | 1.215 | 4,280 | +0.01(+0.48%) |
Apr 04, 2003 | 1.261 | 1.261 | 1.110 | 1.209 | 13,185 | +0.01(+0.49%) |
Apr 03, 2003 | 1.168 | 1.209 | 1.168 | 1.203 | 30,137 | +0.04(+3.00%) |
Apr 02, 2003 | 1.139 | 1.174 | 1.139 | 1.168 | 70,548 | +0.03(+2.56%) |
Apr 01, 2003 | 1.110 | 1.139 | 1.057 | 1.139 | 7,191 | -0.02(-2.01%) |
Mar 31, 2003 | 1.180 | 1.180 | 1.139 | 1.162 | 5,308 | +0.02(+1.53%) |
Mar 28, 2003 | 1.150 | 1.168 | 1.110 | 1.145 | 15,753 | -0.01(-0.51%) |
Mar 27, 2003 | 1.040 | 1.162 | 1.040 | 1.150 | 25,171 | +0.11(+10.67%) |
Mar 26, 2003 | 1.045 | 1.045 | 1.040 | 1.040 | 7,020 | -0.01(-0.56%) |
Mar 25, 2003 | 1.045 | 1.051 | 0.9344 | 1.045 | 14,041 | -0.01(-0.56%) |
Mar 24, 2003 | 1.086 | 1.086 | 1.051 | 1.051 | 4,794 | -0.04(-3.74%) |
Mar 21, 2003 | 1.045 | 1.092 | 1.045 | 1.092 | 2,568 | +0.05(+4.47%) |
Mar 20, 2003 | 1.045 | 1.045 | 1.022 | 1.045 | 10,274 | +0.00(+0.00%) |
Mar 19, 2003 | 1.016 | 1.045 | 0.9694 | 1.045 | 3,082 | -0.03(-2.72%) |
Mar 18, 2003 | 1.075 | 1.075 | 1.069 | 1.075 | 4,109 | +0.00(+0.00%) |
Mar 17, 2003 | 1.098 | 1.098 | 1.028 | 1.075 | 8,561 | -0.02(-2.13%) |
Mar 14, 2003 | 1.098 | 1.098 | 1.080 | 1.098 | 16,609 | +0.00(+0.00%) |
Mar 13, 2003 | 1.069 | 1.098 | 1.022 | 1.098 | 25,856 | +0.02(+2.17%) |
Mar 12, 2003 | 1.010 | 1.075 | 1.010 | 1.075 | 11,301 | -0.01(-0.54%) |
Mar 11, 2003 | 1.110 | 1.110 | 1.075 | 1.080 | 23,630 | -0.02(-1.60%) |
Mar 10, 2003 | 1.110 | 1.110 | 1.045 | 1.098 | 12,500 | -0.04(-3.09%) |
Mar 07, 2003 | 1.110 | 1.133 | 0.9986 | 1.133 | 40,411 | +0.02(+1.57%) |
Mar 06, 2003 | 1.115 | 1.139 | 1.051 | 1.115 | 9,931 | +0.01(+0.53%) |
Mar 05, 2003 | 1.063 | 1.156 | 0.9402 | 1.110 | 60,274 | +0.00(+0.00%) |
Mar 04, 2003 | 1.139 | 1.156 | 1.022 | 1.110 | 111,645 | -0.04(-3.55%) |