Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.406 | 5.194 | 4.406 | 4.916 | 1,332,067 | +0.47(+10.46%) |
May 29, 2003 | 4.119 | 4.558 | 4.119 | 4.451 | 584,238 | +0.39(+9.71%) |
May 28, 2003 | 4.119 | 4.164 | 3.860 | 4.057 | 439,071 | -0.03(-0.66%) |
May 27, 2003 | 3.806 | 4.119 | 3.797 | 4.084 | 474,358 | +0.30(+7.80%) |
May 23, 2003 | 3.537 | 3.806 | 3.493 | 3.788 | 422,768 | +0.25(+7.09%) |
May 22, 2003 | 3.448 | 3.573 | 3.448 | 3.537 | 336,003 | +0.05(+1.54%) |
May 21, 2003 | 3.439 | 3.519 | 3.439 | 3.484 | 266,994 | -0.10(-2.75%) |
May 20, 2003 | 3.618 | 3.627 | 3.502 | 3.582 | 266,770 | -0.06(-1.72%) |
May 19, 2003 | 3.806 | 3.806 | 3.564 | 3.645 | 513,441 | -0.24(-6.22%) |
May 16, 2003 | 3.699 | 3.931 | 3.636 | 3.887 | 807,235 | +0.19(+5.08%) |
May 15, 2003 | 3.636 | 3.824 | 3.457 | 3.699 | 1,309,845 | +0.18(+5.09%) |
May 14, 2003 | 3.099 | 3.573 | 3.099 | 3.519 | 520,588 | +0.37(+11.65%) |
May 13, 2003 | 3.224 | 3.242 | 3.099 | 3.152 | 148,181 | -0.04(-1.12%) |
May 12, 2003 | 3.242 | 3.304 | 3.134 | 3.188 | 265,319 | +0.01(+0.28%) |
May 09, 2003 | 3.125 | 3.206 | 3.090 | 3.179 | 271,349 | +0.09(+2.90%) |
May 08, 2003 | 3.233 | 3.278 | 3.009 | 3.090 | 335,445 | -0.12(-3.63%) |
May 07, 2003 | 3.322 | 3.403 | 3.143 | 3.206 | 183,132 | -0.15(-4.53%) |
May 06, 2003 | 3.385 | 3.519 | 3.313 | 3.358 | 238,519 | +0.03(+0.81%) |
May 05, 2003 | 3.457 | 3.528 | 3.331 | 3.331 | 339,800 | -0.02(-0.53%) |
May 02, 2003 | 3.340 | 3.358 | 3.269 | 3.349 | 219,759 | +0.17(+5.35%) |
Apr 30, 2003 | 3.099 | 3.278 | 3.018 | 3.179 | 261,969 | +0.13(+4.11%) |
Apr 29, 2003 | 3.018 | 3.107 | 3.018 | 3.054 | 224,337 | +0.03(+0.89%) |
Apr 28, 2003 | 3.063 | 3.107 | 2.982 | 3.027 | 341,028 | +0.07(+2.42%) |
Apr 25, 2003 | 3.134 | 3.206 | 2.937 | 2.955 | 278,160 | -0.20(-6.25%) |
Apr 24, 2003 | 3.215 | 3.269 | 3.045 | 3.152 | 250,802 | -0.08(-2.49%) |
Apr 23, 2003 | 3.403 | 3.421 | 3.045 | 3.233 | 475,698 | -0.15(-4.50%) |
Apr 22, 2003 | 3.537 | 3.537 | 3.385 | 3.385 | 601,658 | -0.13(-3.82%) |
Apr 21, 2003 | 3.394 | 3.555 | 3.304 | 3.519 | 506,518 | +0.21(+6.22%) |
Apr 17, 2003 | 3.161 | 3.349 | 3.036 | 3.313 | 368,387 | +0.18(+5.74%) |
Apr 16, 2003 | 2.803 | 3.134 | 2.785 | 3.133 | 394,852 | +0.33(+11.79%) |
Apr 15, 2003 | 2.731 | 2.803 | 2.651 | 2.803 | 219,424 | +0.07(+2.62%) |
Apr 14, 2003 | 2.749 | 2.767 | 2.713 | 2.731 | 227,464 | +0.04(+1.67%) |
Apr 11, 2003 | 2.687 | 2.704 | 2.633 | 2.687 | 116,244 | +0.04(+1.70%) |
Apr 10, 2003 | 2.687 | 2.687 | 2.552 | 2.642 | 158,231 | +0.13(+5.36%) |
Apr 09, 2003 | 2.749 | 2.749 | 2.481 | 2.507 | 195,862 | -0.22(-8.20%) |
Apr 08, 2003 | 2.776 | 2.848 | 2.713 | 2.731 | 141,592 | -0.03(-0.97%) |
Apr 07, 2003 | 2.696 | 2.758 | 2.660 | 2.758 | 478,825 | +0.19(+7.32%) |
Apr 04, 2003 | 2.597 | 2.597 | 2.507 | 2.570 | 102,956 | +0.05(+2.14%) |
Apr 03, 2003 | 2.588 | 2.588 | 2.418 | 2.516 | 41,316 | +0.02(+0.72%) |
Apr 02, 2003 | 2.499 | 2.642 | 2.418 | 2.499 | 209,374 | +0.02(+0.72%) |
Apr 01, 2003 | 2.373 | 2.561 | 2.373 | 2.481 | 173,529 | +0.12(+4.92%) |
Mar 31, 2003 | 2.293 | 2.391 | 2.239 | 2.364 | 506,183 | +0.12(+5.18%) |
Mar 28, 2003 | 2.301 | 2.301 | 2.248 | 2.248 | 36,738 | -0.04(-1.91%) |
Mar 27, 2003 | 2.319 | 2.319 | 2.239 | 2.292 | 59,518 | -0.02(-0.81%) |
Mar 26, 2003 | 2.373 | 2.373 | 2.257 | 2.310 | 79,359 | -0.02(-0.77%) |
Mar 25, 2003 | 2.284 | 2.328 | 2.248 | 2.328 | 85,179 | +0.05(+2.36%) |
Mar 24, 2003 | 2.310 | 2.391 | 2.239 | 2.275 | 43,940 | -0.09(-3.79%) |
Mar 21, 2003 | 2.221 | 2.418 | 2.221 | 2.364 | 158,677 | +0.05(+2.33%) |
Mar 20, 2003 | 2.293 | 2.310 | 2.230 | 2.310 | 109,097 | +0.06(+2.79%) |
Mar 19, 2003 | 2.194 | 2.301 | 2.140 | 2.248 | 136,902 | +0.15(+7.26%) |
Mar 18, 2003 | 2.149 | 2.212 | 2.096 | 2.096 | 84,503 | -0.03(-1.27%) |
Mar 17, 2003 | 2.060 | 2.131 | 2.015 | 2.122 | 150,414 | +0.06(+3.04%) |
Mar 14, 2003 | 2.096 | 2.167 | 2.033 | 2.060 | 88,439 | +0.00(+0.00%) |
Mar 13, 2003 | 2.042 | 2.069 | 1.988 | 2.060 | 157,002 | +0.04(+2.22%) |
Mar 12, 2003 | 2.060 | 2.060 | 1.997 | 2.015 | 110,772 | -0.02(-0.88%) |
Mar 11, 2003 | 2.096 | 2.104 | 2.033 | 2.033 | 46,118 | -0.04(-2.16%) |
Mar 10, 2003 | 2.051 | 2.131 | 2.015 | 2.078 | 224,114 | +0.04(+2.20%) |
Mar 07, 2003 | 2.015 | 2.060 | 2.006 | 2.033 | 71,689 | -0.01(-0.44%) |
Mar 06, 2003 | 2.060 | 2.060 | 2.006 | 2.042 | 131,431 | -0.02(-0.87%) |
Mar 05, 2003 | 2.078 | 2.078 | 2.015 | 2.060 | 46,788 | -0.01(-0.43%) |
Mar 04, 2003 | 2.069 | 2.104 | 2.042 | 2.069 | 150,191 | -0.01(-0.43%) |