Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.147 | 2.158 | 2.141 | 2.153 | 65,927 | +0.02(+0.89%) |
May 29, 2003 | 2.130 | 2.153 | 2.118 | 2.134 | 216,378 | +0.01(+0.33%) |
May 28, 2003 | 2.052 | 2.128 | 2.052 | 2.127 | 233,283 | +0.09(+4.53%) |
May 27, 2003 | 1.970 | 2.068 | 1.970 | 2.035 | 227,366 | +0.07(+3.30%) |
May 23, 2003 | 1.963 | 1.971 | 1.963 | 1.970 | 64,237 | +0.01(+0.36%) |
May 22, 2003 | 1.964 | 1.989 | 1.958 | 1.963 | 147,069 | -0.00(-0.06%) |
May 21, 2003 | 1.946 | 1.964 | 1.936 | 1.964 | 192,712 | +0.03(+1.47%) |
May 20, 2003 | 1.918 | 1.937 | 1.911 | 1.936 | 386,269 | +0.02(+1.30%) |
May 19, 2003 | 1.988 | 2.008 | 1.905 | 1.911 | 389,650 | -0.07(-3.29%) |
May 16, 2003 | 1.982 | 2.023 | 1.976 | 1.976 | 210,462 | -0.01(-0.30%) |
May 15, 2003 | 2.132 | 2.132 | 1.966 | 1.982 | 370,210 | -0.15(-6.94%) |
May 14, 2003 | 2.130 | 2.141 | 2.128 | 2.130 | 66,773 | -0.03(-1.26%) |
May 13, 2003 | 2.136 | 2.164 | 2.113 | 2.157 | 43,951 | +0.01(+0.39%) |
May 12, 2003 | 2.153 | 2.183 | 2.149 | 2.149 | 35,499 | -0.02(-0.98%) |
May 09, 2003 | 2.157 | 2.188 | 2.153 | 2.170 | 98,891 | +0.02(+0.77%) |
May 08, 2003 | 2.118 | 2.153 | 2.118 | 2.153 | 98,046 | +0.02(+1.00%) |
May 07, 2003 | 2.134 | 2.138 | 2.112 | 2.132 | 75,225 | +0.00(+0.11%) |
May 06, 2003 | 2.086 | 2.141 | 2.086 | 2.130 | 285,687 | +0.03(+1.35%) |
May 05, 2003 | 2.119 | 2.119 | 2.089 | 2.101 | 33,809 | -0.01(-0.28%) |
May 02, 2003 | 2.117 | 2.124 | 2.099 | 2.107 | 51,558 | -0.01(-0.45%) |
May 01, 2003 | 2.118 | 2.119 | 2.091 | 2.117 | 47,332 | -0.01(-0.61%) |
Apr 30, 2003 | 2.118 | 2.130 | 2.115 | 2.130 | 74,380 | +0.00(+0.00%) |
Apr 29, 2003 | 2.159 | 2.163 | 2.118 | 2.130 | 194,402 | -0.02(-1.15%) |
Apr 28, 2003 | 2.099 | 2.159 | 2.099 | 2.154 | 93,820 | +0.04(+2.02%) |
Apr 25, 2003 | 2.118 | 2.118 | 2.073 | 2.112 | 35,499 | -0.01(-0.28%) |
Apr 24, 2003 | 2.130 | 2.130 | 2.112 | 2.118 | 16,904 | -0.01(-0.56%) |
Apr 23, 2003 | 2.072 | 2.130 | 2.065 | 2.130 | 70,999 | +0.05(+2.62%) |
Apr 22, 2003 | 2.086 | 2.086 | 2.035 | 2.075 | 488,542 | -0.02(-0.85%) |
Apr 21, 2003 | 2.119 | 2.119 | 2.092 | 2.093 | 13,523 | -0.01(-0.67%) |
Apr 17, 2003 | 2.130 | 2.130 | 2.082 | 2.107 | 45,642 | -0.00(-0.22%) |
Apr 16, 2003 | 2.153 | 2.153 | 2.094 | 2.112 | 32,118 | -0.04(-1.65%) |
Apr 15, 2003 | 2.106 | 2.154 | 2.106 | 2.147 | 76,915 | +0.01(+0.55%) |
Apr 14, 2003 | 2.132 | 2.137 | 2.127 | 2.136 | 32,118 | +0.00(+0.06%) |
Apr 11, 2003 | 2.153 | 2.153 | 2.124 | 2.134 | 21,975 | -0.01(-0.66%) |
Apr 10, 2003 | 2.125 | 2.149 | 2.123 | 2.149 | 38,880 | +0.02(+1.17%) |
Apr 09, 2003 | 2.159 | 2.176 | 2.117 | 2.124 | 48,178 | -0.04(-1.97%) |
Apr 08, 2003 | 2.195 | 2.195 | 2.165 | 2.166 | 33,809 | -0.04(-1.93%) |
Apr 07, 2003 | 2.192 | 2.230 | 2.192 | 2.209 | 63,392 | +0.05(+2.13%) |
Apr 04, 2003 | 2.153 | 2.173 | 2.147 | 2.163 | 23,666 | +0.01(+0.61%) |
Apr 03, 2003 | 2.162 | 2.162 | 2.130 | 2.150 | 85,368 | -0.01(-0.44%) |
Apr 02, 2003 | 2.088 | 2.159 | 2.088 | 2.159 | 125,939 | +0.09(+4.11%) |
Apr 01, 2003 | 2.094 | 2.094 | 2.047 | 2.074 | 98,046 | -0.02(-0.96%) |
Mar 31, 2003 | 2.101 | 2.108 | 2.088 | 2.094 | 25,356 | -0.01(-0.67%) |
Mar 28, 2003 | 2.108 | 2.136 | 2.108 | 2.108 | 61,701 | -0.00(-0.11%) |
Mar 27, 2003 | 2.070 | 2.131 | 2.070 | 2.111 | 114,951 | +0.03(+1.36%) |
Mar 26, 2003 | 2.118 | 2.119 | 2.011 | 2.082 | 324,568 | -0.05(-2.17%) |
Mar 25, 2003 | 2.134 | 2.141 | 2.107 | 2.128 | 93,820 | -0.00(-0.06%) |
Mar 24, 2003 | 2.121 | 2.133 | 2.112 | 2.130 | 74,380 | +0.01(+0.28%) |
Mar 21, 2003 | 2.124 | 2.153 | 2.106 | 2.124 | 137,772 | -0.01(-0.28%) |
Mar 20, 2003 | 2.107 | 2.150 | 2.095 | 2.130 | 58,320 | +0.01(+0.50%) |
Mar 19, 2003 | 2.153 | 2.160 | 2.065 | 2.119 | 80,296 | -0.04(-2.02%) |
Mar 18, 2003 | 2.136 | 2.169 | 2.136 | 2.163 | 3,465,440 | +0.02(+1.16%) |
Mar 17, 2003 | 2.124 | 2.159 | 2.124 | 2.138 | 81,987 | +0.02(+0.78%) |
Mar 14, 2003 | 2.065 | 2.145 | 2.065 | 2.121 | 162,284 | +0.04(+2.17%) |
Mar 13, 2003 | 2.023 | 2.076 | 2.023 | 2.076 | 21,130 | +0.06(+3.05%) |
Mar 12, 2003 | 2.002 | 2.022 | 1.996 | 2.015 | 39,725 | +0.01(+0.35%) |
Mar 11, 2003 | 1.994 | 2.011 | 1.976 | 2.008 | 88,749 | +0.03(+1.31%) |
Mar 10, 2003 | 1.952 | 1.982 | 1.952 | 1.982 | 44,797 | +0.02(+0.90%) |
Mar 07, 2003 | 1.917 | 1.964 | 1.917 | 1.964 | 50,713 | +0.04(+2.15%) |
Mar 06, 2003 | 1.954 | 1.954 | 1.917 | 1.923 | 91,284 | -0.04(-2.11%) |
Mar 05, 2003 | 1.964 | 1.970 | 1.952 | 1.964 | 97,201 | +0.01(+0.67%) |
Mar 04, 2003 | 1.944 | 1.951 | 1.944 | 1.951 | 59,166 | +0.00(+0.06%) |