Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.366 | 2.456 | 2.365 | 2.450 | 22,884 | +0.13(+5.65%) |
May 29, 2003 | 2.319 | 2.326 | 2.319 | 2.319 | 6,803 | -0.00(-0.16%) |
May 28, 2003 | 2.319 | 2.365 | 2.319 | 2.323 | 16,699 | +0.04(+1.92%) |
May 27, 2003 | 2.165 | 2.383 | 2.165 | 2.279 | 30,305 | +0.12(+5.74%) |
May 23, 2003 | 2.228 | 2.228 | 2.155 | 2.155 | 7,731 | -0.07(-3.27%) |
May 22, 2003 | 2.228 | 2.317 | 2.228 | 2.228 | 8,658 | +0.00(+0.00%) |
May 21, 2003 | 2.201 | 2.237 | 2.201 | 2.228 | 19,791 | +0.01(+0.57%) |
May 20, 2003 | 2.183 | 2.365 | 2.174 | 2.215 | 9,586 | +0.06(+2.96%) |
May 19, 2003 | 2.414 | 2.414 | 2.010 | 2.152 | 14,843 | -0.26(-10.65%) |
May 16, 2003 | 2.385 | 2.436 | 2.385 | 2.408 | 8,040 | +0.00(+0.08%) |
May 15, 2003 | 2.419 | 2.474 | 2.401 | 2.406 | 30,924 | +0.01(+0.23%) |
May 14, 2003 | 2.437 | 2.437 | 2.383 | 2.401 | 66,178 | -0.01(-0.38%) |
May 13, 2003 | 2.365 | 2.410 | 2.365 | 2.410 | 32,470 | +0.00(+0.00%) |
May 12, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 309 | +0.05(+1.92%) |
May 09, 2003 | 2.246 | 2.401 | 2.185 | 2.365 | 7,112 | -0.09(-3.70%) |
May 08, 2003 | 2.421 | 2.456 | 2.403 | 2.456 | 13,916 | +0.03(+1.43%) |
May 07, 2003 | 2.436 | 2.446 | 2.421 | 2.421 | 9,586 | -0.03(-1.04%) |
May 06, 2003 | 2.365 | 2.448 | 2.365 | 2.446 | 4,947 | -0.01(-0.30%) |
May 05, 2003 | 2.483 | 2.483 | 2.454 | 2.454 | 8,968 | -0.04(-1.53%) |
May 02, 2003 | 2.501 | 2.503 | 2.474 | 2.492 | 19,173 | -0.01(-0.36%) |
May 01, 2003 | 2.359 | 2.501 | 2.359 | 2.501 | 16,389 | +0.18(+7.75%) |
Apr 30, 2003 | 2.321 | 2.365 | 2.266 | 2.321 | 10,205 | -0.09(-3.70%) |
Apr 29, 2003 | 2.456 | 2.465 | 2.410 | 2.410 | 14,843 | -0.04(-1.71%) |
Apr 28, 2003 | 2.406 | 2.470 | 2.405 | 2.452 | 35,872 | +0.09(+3.69%) |
Apr 25, 2003 | 2.332 | 2.365 | 2.330 | 2.365 | 24,430 | +0.07(+2.93%) |
Apr 24, 2003 | 2.268 | 2.297 | 2.183 | 2.297 | 14,843 | +0.00(+0.16%) |
Apr 23, 2003 | 2.274 | 2.294 | 2.270 | 2.294 | 20,719 | +0.02(+1.04%) |
Apr 22, 2003 | 2.241 | 2.294 | 2.223 | 2.270 | 21,028 | +0.07(+3.40%) |
Apr 21, 2003 | 2.188 | 2.243 | 2.188 | 2.195 | 17,008 | +0.01(+0.67%) |
Apr 17, 2003 | 2.155 | 2.183 | 2.155 | 2.181 | 13,916 | +0.02(+0.76%) |
Apr 16, 2003 | 2.106 | 2.165 | 2.106 | 2.165 | 17,008 | +0.06(+3.03%) |
Apr 15, 2003 | 2.090 | 2.101 | 2.090 | 2.101 | 5,566 | +0.02(+0.79%) |
Apr 14, 2003 | 2.066 | 2.085 | 2.066 | 2.085 | 6,494 | +0.00(+0.09%) |
Apr 11, 2003 | 2.046 | 2.083 | 2.046 | 2.083 | 116,275 | +0.04(+1.78%) |
Apr 10, 2003 | 2.046 | 2.046 | 2.039 | 2.046 | 24,739 | +0.01(+0.45%) |
Apr 09, 2003 | 2.037 | 2.037 | 2.037 | 2.037 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.057 | 2.057 | 2.037 | 2.037 | 20,719 | -0.03(-1.32%) |
Apr 07, 2003 | 2.064 | 2.064 | 2.064 | 2.064 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.064 | 2.064 | 2.064 | 2.064 | 618 | +0.01(+0.35%) |
Apr 03, 2003 | 2.074 | 2.092 | 2.057 | 2.057 | 15,462 | -0.01(-0.35%) |
Apr 02, 2003 | 2.030 | 2.064 | 2.012 | 2.064 | 98,339 | +0.05(+2.44%) |
Apr 01, 2003 | 2.037 | 2.048 | 1.997 | 2.015 | 33,089 | -0.01(-0.36%) |
Mar 31, 2003 | 2.046 | 2.046 | 2.023 | 2.023 | 3,092 | -0.02(-1.16%) |
Mar 28, 2003 | 2.059 | 2.059 | 2.037 | 2.046 | 494,791 | +0.00(+0.00%) |
Mar 27, 2003 | 2.010 | 2.046 | 2.001 | 2.046 | 43,912 | +0.05(+2.27%) |
Mar 26, 2003 | 2.001 | 2.001 | 2.001 | 2.001 | 77,311 | +0.00(+0.00%) |
Mar 25, 2003 | 2.008 | 2.008 | 2.001 | 2.001 | 1,546 | +0.00(+0.00%) |
Mar 24, 2003 | 2.008 | 2.008 | 2.001 | 2.001 | 8,040 | -0.01(-0.27%) |
Mar 21, 2003 | 1.981 | 2.010 | 1.728 | 2.006 | 30,305 | +0.05(+2.60%) |
Mar 20, 2003 | 1.995 | 1.995 | 1.901 | 1.955 | 4,947 | -0.05(-2.72%) |
Mar 19, 2003 | 2.003 | 2.010 | 2.003 | 2.010 | 2,164 | +0.01(+0.36%) |
Mar 18, 2003 | 2.023 | 2.023 | 2.003 | 2.003 | 3,092 | -0.01(-0.50%) |
Mar 17, 2003 | 2.003 | 2.019 | 1.999 | 2.013 | 17,626 | +0.01(+0.59%) |
Mar 14, 2003 | 2.001 | 2.001 | 1.990 | 2.001 | 5,257 | +0.00(+0.00%) |
Mar 13, 2003 | 1.966 | 2.024 | 1.964 | 2.001 | 19,173 | +0.01(+0.46%) |
Mar 12, 2003 | 1.992 | 1.992 | 1.992 | 1.992 | 927 | +0.01(+0.41%) |
Mar 11, 2003 | 2.021 | 2.021 | 1.983 | 1.984 | 5,566 | -0.04(-2.20%) |
Mar 10, 2003 | 2.026 | 2.028 | 2.019 | 2.028 | 6,184 | +0.01(+0.45%) |
Mar 07, 2003 | 2.019 | 2.019 | 2.019 | 2.019 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 2.019 | 2.021 | 2.019 | 2.019 | 4,020 | -0.01(-0.54%) |
Mar 05, 2003 | 2.032 | 2.032 | 2.010 | 2.030 | 3,401 | +0.03(+1.45%) |
Mar 04, 2003 | 2.010 | 2.010 | 2.001 | 2.001 | 618 | +0.01(+0.64%) |