Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.079 | 2.086 | 2.058 | 2.079 | 45,737 | -0.01(-0.33%) |
May 29, 2003 | 2.086 | 2.086 | 2.072 | 2.086 | 26,176 | +0.00(+0.00%) |
May 28, 2003 | 2.155 | 2.162 | 2.072 | 2.086 | 52,209 | -0.08(-3.54%) |
May 27, 2003 | 2.086 | 2.190 | 2.086 | 2.162 | 43,436 | +0.06(+2.64%) |
May 23, 2003 | 2.114 | 2.114 | 2.044 | 2.107 | 95,358 | -0.02(-0.98%) |
May 22, 2003 | 2.121 | 2.128 | 2.121 | 2.128 | 3,020 | +0.00(+0.00%) |
May 21, 2003 | 2.134 | 2.134 | 2.128 | 2.128 | 11,650 | -0.02(-0.97%) |
May 20, 2003 | 2.134 | 2.148 | 2.134 | 2.148 | 2,876 | +0.01(+0.65%) |
May 19, 2003 | 2.134 | 2.134 | 2.134 | 2.134 | 1,725 | -0.01(-0.33%) |
May 16, 2003 | 2.128 | 2.141 | 2.121 | 2.141 | 30,779 | +0.01(+0.65%) |
May 15, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 575 | +0.00(+0.00%) |
May 14, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 2,588 | +0.00(+0.00%) |
May 13, 2003 | 2.134 | 2.134 | 2.128 | 2.128 | 19,129 | -0.01(-0.65%) |
May 12, 2003 | 2.134 | 2.141 | 2.134 | 2.141 | 5,034 | +0.01(+0.33%) |
May 09, 2003 | 2.141 | 2.148 | 2.134 | 2.134 | 862 | -0.01(-0.33%) |
May 08, 2003 | 2.141 | 2.141 | 2.141 | 2.141 | 16,684 | +0.00(+0.00%) |
May 07, 2003 | 2.148 | 2.155 | 2.141 | 2.141 | 5,465 | +0.00(+0.00%) |
May 06, 2003 | 2.148 | 2.155 | 2.141 | 2.141 | 25,457 | -0.01(-0.32%) |
May 05, 2003 | 2.148 | 2.155 | 2.141 | 2.148 | 24,450 | -0.01(-0.32%) |
May 02, 2003 | 2.169 | 2.169 | 2.155 | 2.155 | 12,369 | -0.01(-0.32%) |
May 01, 2003 | 2.176 | 2.183 | 2.162 | 2.162 | 22,149 | -0.01(-0.64%) |
Apr 30, 2003 | 2.148 | 2.176 | 2.148 | 2.176 | 10,355 | +0.03(+1.29%) |
Apr 29, 2003 | 2.134 | 2.148 | 2.134 | 2.148 | 60,983 | +0.02(+0.98%) |
Apr 28, 2003 | 2.155 | 2.155 | 2.128 | 2.128 | 59,257 | -0.02(-0.97%) |
Apr 25, 2003 | 2.148 | 2.155 | 2.148 | 2.148 | 18,985 | +0.01(+0.32%) |
Apr 24, 2003 | 2.148 | 2.155 | 2.141 | 2.141 | 13,951 | -0.01(-0.32%) |
Apr 23, 2003 | 2.134 | 2.148 | 2.134 | 2.148 | 12,513 | +0.01(+0.65%) |
Apr 22, 2003 | 2.141 | 2.141 | 2.128 | 2.134 | 4,746 | -0.02(-0.97%) |
Apr 21, 2003 | 2.190 | 2.190 | 2.155 | 2.155 | 1,869 | -0.03(-1.59%) |
Apr 17, 2003 | 2.190 | 2.197 | 2.190 | 2.190 | 5,609 | -0.01(-0.32%) |
Apr 16, 2003 | 2.211 | 2.218 | 2.197 | 2.197 | 2,588 | -0.02(-0.94%) |
Apr 15, 2003 | 2.225 | 2.225 | 2.218 | 2.218 | 6,328 | -0.01(-0.31%) |
Apr 14, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 1,725 | +0.00(+0.00%) |
Apr 11, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 21,286 | +0.00(+0.00%) |
Apr 10, 2003 | 2.232 | 2.232 | 2.225 | 2.225 | 1,869 | -0.01(-0.62%) |
Apr 09, 2003 | 2.190 | 2.239 | 2.190 | 2.239 | 4,746 | +0.01(+0.31%) |
Apr 08, 2003 | 2.232 | 2.232 | 2.232 | 2.232 | 287 | +0.00(+0.00%) |
Apr 07, 2003 | 2.232 | 2.232 | 2.232 | 2.232 | 575 | +0.00(+0.00%) |
Apr 04, 2003 | 2.232 | 2.232 | 2.232 | 2.232 | 2,301 | -0.01(-0.31%) |
Apr 03, 2003 | 2.225 | 2.239 | 2.225 | 2.239 | 2,301 | +0.01(+0.62%) |
Apr 02, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 3,883 | +0.00(+0.00%) |
Apr 01, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 1,006 | +0.00(+0.00%) |
Mar 31, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 1,150 | +0.00(+0.00%) |
Mar 28, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 2,301 | +0.00(+0.00%) |
Mar 27, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.225 | 2.232 | 2.225 | 2.225 | 13,519 | +0.02(+0.95%) |
Mar 25, 2003 | 2.190 | 2.204 | 2.190 | 2.204 | 5,177 | +0.01(+0.64%) |
Mar 24, 2003 | 2.190 | 2.197 | 2.190 | 2.190 | 4,171 | +0.00(+0.00%) |
Mar 21, 2003 | 2.246 | 2.246 | 2.190 | 2.190 | 338,141 | -0.06(-2.48%) |
Mar 20, 2003 | 2.246 | 2.246 | 2.225 | 2.246 | 23,012 | -0.01(-0.62%) |
Mar 19, 2003 | 2.280 | 2.280 | 2.225 | 2.260 | 125,706 | -0.03(-1.52%) |
Mar 18, 2003 | 2.280 | 2.294 | 2.280 | 2.294 | 6,184 | +0.03(+1.23%) |
Mar 17, 2003 | 2.225 | 2.280 | 2.225 | 2.267 | 16,971 | +0.04(+1.87%) |
Mar 14, 2003 | 2.225 | 2.225 | 2.225 | 2.225 | 287 | +0.00(+0.00%) |
Mar 13, 2003 | 2.225 | 2.232 | 2.225 | 2.225 | 75,510 | +0.00(+0.00%) |
Mar 12, 2003 | 2.232 | 2.232 | 2.225 | 2.225 | 80,687 | -0.01(-0.31%) |
Mar 11, 2003 | 2.218 | 2.239 | 2.218 | 2.232 | 1,869 | +0.01(+0.31%) |
Mar 10, 2003 | 2.218 | 2.260 | 2.190 | 2.225 | 173,457 | +0.01(+0.31%) |
Mar 07, 2003 | 2.260 | 2.260 | 2.218 | 2.218 | 7,191 | -0.06(-2.45%) |
Mar 06, 2003 | 2.378 | 2.378 | 2.274 | 2.274 | 16,540 | -0.10(-4.39%) |
Mar 05, 2003 | 2.406 | 2.406 | 2.378 | 2.378 | 4,890 | -0.03(-1.16%) |
Mar 04, 2003 | 2.420 | 2.420 | 2.406 | 2.406 | 2,301 | -0.01(-0.57%) |