Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.420 | 2.456 | 2.375 | 2.384 | 19,458 | -0.09(-3.45%) |
May 29, 2003 | 2.447 | 2.469 | 2.420 | 2.469 | 14,460 | +0.05(+2.04%) |
May 28, 2003 | 2.465 | 2.554 | 2.420 | 2.420 | 35,525 | -0.04(-1.82%) |
May 27, 2003 | 2.577 | 2.577 | 2.465 | 2.465 | 19,994 | -0.06(-2.33%) |
May 23, 2003 | 2.353 | 2.599 | 2.353 | 2.523 | 11,246 | +0.18(+7.46%) |
May 22, 2003 | 2.330 | 2.362 | 2.330 | 2.348 | 25,706 | -0.03(-1.13%) |
May 21, 2003 | 2.420 | 2.420 | 2.371 | 2.375 | 53,734 | +0.00(+0.00%) |
May 20, 2003 | 2.465 | 2.622 | 2.353 | 2.375 | 47,486 | -0.09(-3.64%) |
May 19, 2003 | 2.268 | 2.510 | 2.241 | 2.465 | 28,920 | -0.02(-0.90%) |
May 16, 2003 | 2.532 | 2.532 | 2.339 | 2.487 | 8,568 | +0.00(+0.00%) |
May 15, 2003 | 2.604 | 2.622 | 2.465 | 2.487 | 27,849 | -0.11(-4.31%) |
May 14, 2003 | 2.415 | 2.657 | 2.411 | 2.599 | 212,973 | +0.18(+7.61%) |
May 13, 2003 | 1.999 | 2.505 | 1.788 | 2.415 | 228,326 | +0.40(+19.78%) |
May 12, 2003 | 1.788 | 2.017 | 1.788 | 2.017 | 3,570 | +0.34(+20.00%) |
May 09, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.09(-5.06%) |
May 08, 2003 | 1.770 | 1.788 | 1.770 | 1.770 | 3,034 | +0.04(+2.60%) |
May 07, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.770 | 1.842 | 1.725 | 1.725 | 9,461 | -0.05(-3.02%) |
May 02, 2003 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.08(+4.47%) |
Apr 30, 2003 | 1.757 | 1.806 | 1.703 | 1.703 | 11,068 | -0.09(-4.76%) |
Apr 29, 2003 | 1.788 | 1.788 | 1.788 | 1.788 | 3,927 | +0.00(+0.25%) |
Apr 28, 2003 | 1.613 | 2.017 | 1.613 | 1.784 | 21,779 | +0.17(+10.56%) |
Apr 25, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 714 | -0.00(-0.28%) |
Apr 24, 2003 | 1.618 | 1.618 | 1.618 | 1.618 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.537 | 1.618 | 1.537 | 1.618 | 892 | +0.05(+3.14%) |
Apr 22, 2003 | 1.551 | 1.604 | 1.551 | 1.568 | 2,499 | +0.03(+2.04%) |
Apr 21, 2003 | 1.533 | 1.537 | 1.533 | 1.537 | 714 | -0.02(-1.44%) |
Apr 17, 2003 | 1.551 | 1.559 | 1.551 | 1.559 | 1,249 | +0.04(+2.35%) |
Apr 16, 2003 | 1.524 | 1.524 | 1.524 | 1.524 | 1,071 | +0.00(+0.00%) |
Apr 15, 2003 | 1.524 | 1.524 | 1.524 | 1.524 | 535 | +0.00(+0.29%) |
Apr 14, 2003 | 1.461 | 1.519 | 1.461 | 1.519 | 1,606 | +0.06(+4.31%) |
Apr 11, 2003 | 1.479 | 1.479 | 1.456 | 1.456 | 131,211 | -0.04(-2.99%) |
Apr 10, 2003 | 1.501 | 1.501 | 1.501 | 1.501 | 2,142 | -0.01(-0.89%) |
Apr 09, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.474 | 1.515 | 1.474 | 1.515 | 2,320 | +0.00(+0.00%) |
Apr 07, 2003 | 1.555 | 1.555 | 1.515 | 1.515 | 1,785 | -0.04(-2.59%) |
Apr 04, 2003 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.528 | 1.555 | 1.528 | 1.555 | 2,320 | +0.12(+8.10%) |
Mar 31, 2003 | 1.524 | 1.524 | 1.438 | 1.438 | 8,747 | -0.11(-6.96%) |
Mar 28, 2003 | 1.546 | 1.546 | 1.546 | 1.546 | 178 | +0.00(+0.00%) |
Mar 27, 2003 | 1.546 | 1.546 | 1.546 | 1.546 | 357 | -0.05(-3.36%) |
Mar 26, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.524 | 1.600 | 1.524 | 1.600 | 9,283 | +0.12(+8.18%) |
Mar 24, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 892 | +0.01(+0.92%) |
Mar 21, 2003 | 1.488 | 1.488 | 1.465 | 1.465 | 1,785 | -0.09(-6.03%) |
Mar 20, 2003 | 1.559 | 1.559 | 1.559 | 1.559 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.559 | 1.559 | 1.559 | 1.559 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 1.501 | 1.559 | 1.501 | 1.559 | 1,249 | +0.09(+6.42%) |
Mar 17, 2003 | 1.465 | 1.465 | 1.465 | 1.465 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.465 | 1.483 | 1.465 | 1.465 | 2,856 | -0.04(-2.39%) |
Mar 13, 2003 | 1.506 | 1.506 | 1.501 | 1.501 | 1,071 | +0.02(+1.21%) |
Mar 12, 2003 | 1.483 | 1.483 | 1.483 | 1.483 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.479 | 1.483 | 1.461 | 1.483 | 1,606 | +0.03(+1.85%) |
Mar 07, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 357 | +0.00(+0.31%) |
Mar 06, 2003 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.452 | 1.452 | 1.452 | 1.452 | 357 | -0.00(-0.31%) |