Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.629 | 3.723 | 3.301 | 3.500 | 71,804 | -0.19(-5.24%) |
May 29, 2003 | 3.752 | 3.752 | 3.524 | 3.694 | 42,127 | +0.05(+1.29%) |
May 28, 2003 | 3.664 | 3.782 | 3.324 | 3.647 | 137,810 | +0.32(+9.70%) |
May 27, 2003 | 3.172 | 3.330 | 3.096 | 3.324 | 56,966 | +0.16(+5.00%) |
May 23, 2003 | 3.131 | 3.166 | 3.131 | 3.166 | 4,946 | +0.07(+2.27%) |
May 22, 2003 | 2.990 | 3.096 | 2.990 | 3.096 | 12,109 | +0.13(+4.55%) |
May 21, 2003 | 2.984 | 3.049 | 2.885 | 2.961 | 14,156 | -0.06(-1.94%) |
May 20, 2003 | 2.990 | 3.096 | 2.879 | 3.019 | 11,427 | -0.03(-0.96%) |
May 19, 2003 | 3.166 | 3.225 | 2.937 | 3.049 | 40,592 | -0.16(-4.94%) |
May 16, 2003 | 3.154 | 3.207 | 3.084 | 3.207 | 23,366 | +0.08(+2.43%) |
May 15, 2003 | 3.154 | 3.154 | 3.002 | 3.131 | 22,854 | +0.14(+4.71%) |
May 14, 2003 | 3.102 | 3.166 | 2.920 | 2.990 | 98,582 | -0.09(-2.86%) |
May 13, 2003 | 2.961 | 3.160 | 2.791 | 3.078 | 77,774 | +0.13(+4.58%) |
May 12, 2003 | 2.509 | 3.066 | 2.416 | 2.943 | 114,956 | +0.44(+17.56%) |
May 09, 2003 | 2.398 | 2.527 | 2.363 | 2.504 | 23,195 | +0.18(+7.56%) |
May 08, 2003 | 2.328 | 2.328 | 2.222 | 2.328 | 1,193 | +0.00(+0.00%) |
May 07, 2003 | 2.316 | 2.328 | 2.169 | 2.328 | 8,016 | +0.02(+0.76%) |
May 06, 2003 | 2.257 | 2.316 | 2.169 | 2.310 | 23,707 | +0.08(+3.68%) |
May 05, 2003 | 2.152 | 2.228 | 2.152 | 2.228 | 20,808 | +0.07(+3.26%) |
May 02, 2003 | 2.257 | 2.257 | 2.152 | 2.158 | 4,605 | -0.01(-0.54%) |
May 01, 2003 | 2.111 | 2.169 | 2.005 | 2.169 | 15,861 | +0.06(+2.78%) |
Apr 30, 2003 | 2.111 | 2.111 | 2.081 | 2.111 | 9,551 | +0.00(+0.00%) |
Apr 29, 2003 | 2.111 | 2.111 | 2.105 | 2.111 | 10,404 | +0.06(+2.86%) |
Apr 28, 2003 | 2.117 | 2.117 | 2.052 | 2.052 | 10,574 | -0.01(-0.28%) |
Apr 25, 2003 | 2.117 | 2.117 | 2.058 | 2.058 | 3,411 | -0.05(-2.23%) |
Apr 24, 2003 | 2.105 | 2.117 | 2.105 | 2.105 | 15,520 | +0.00(+0.00%) |
Apr 23, 2003 | 2.076 | 2.111 | 2.052 | 2.105 | 13,132 | +0.03(+1.41%) |
Apr 22, 2003 | 2.052 | 2.076 | 2.023 | 2.076 | 16,203 | +0.13(+6.95%) |
Apr 21, 2003 | 2.040 | 2.040 | 1.941 | 1.941 | 1,876 | -0.05(-2.65%) |
Apr 17, 2003 | 2.046 | 2.046 | 1.993 | 1.993 | 6,822 | +0.00(+0.00%) |
Apr 16, 2003 | 2.034 | 2.040 | 1.993 | 1.993 | 18,079 | -0.04(-2.02%) |
Apr 15, 2003 | 2.023 | 2.034 | 1.993 | 2.034 | 3,752 | +0.01(+0.58%) |
Apr 14, 2003 | 1.888 | 2.023 | 1.888 | 2.023 | 1,705 | +0.09(+4.86%) |
Apr 11, 2003 | 2.023 | 2.023 | 1.929 | 1.929 | 4,605 | +0.01(+0.30%) |
Apr 10, 2003 | 1.935 | 1.935 | 1.923 | 1.923 | 6,481 | -0.01(-0.30%) |
Apr 09, 2003 | 1.929 | 1.929 | 1.929 | 1.929 | 7,675 | +0.02(+0.92%) |
Apr 08, 2003 | 1.911 | 1.911 | 1.847 | 1.911 | 5,628 | +0.06(+3.16%) |
Apr 07, 2003 | 1.935 | 1.935 | 1.847 | 1.853 | 16,885 | -0.11(-5.67%) |
Apr 04, 2003 | 1.964 | 1.964 | 1.964 | 1.964 | 1,023 | +0.02(+0.90%) |
Apr 03, 2003 | 1.947 | 2.023 | 1.947 | 1.947 | 5,287 | -0.08(-3.77%) |
Apr 02, 2003 | 2.034 | 2.034 | 2.023 | 2.023 | 2,899 | +0.12(+6.15%) |
Apr 01, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.993 | 2.034 | 1.906 | 1.906 | 10,404 | -0.13(-6.34%) |
Mar 28, 2003 | 1.894 | 2.034 | 1.894 | 2.034 | 23,195 | +0.15(+7.76%) |
Mar 27, 2003 | 1.888 | 1.888 | 1.888 | 1.888 | 272,892 | -0.02(-0.92%) |
Mar 26, 2003 | 1.964 | 1.976 | 1.818 | 1.906 | 18,079 | +0.15(+8.33%) |
Mar 25, 2003 | 1.583 | 1.929 | 1.583 | 1.759 | 31,041 | +0.12(+7.14%) |
Mar 24, 2003 | 1.642 | 1.642 | 1.642 | 1.642 | 1,364 | +0.01(+0.36%) |
Mar 21, 2003 | 1.583 | 1.636 | 1.524 | 1.636 | 1,535 | +0.05(+3.33%) |
Mar 20, 2003 | 1.694 | 1.694 | 1.519 | 1.583 | 3,581 | +0.06(+4.25%) |
Mar 19, 2003 | 1.472 | 1.519 | 1.466 | 1.519 | 3,921 | +0.09(+6.58%) |
Mar 18, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 852 | +0.00(+0.00%) |
Mar 17, 2003 | 1.507 | 1.513 | 1.425 | 1.425 | 852 | -0.08(-5.08%) |
Mar 14, 2003 | 1.495 | 1.501 | 1.495 | 1.501 | 682 | +0.08(+5.35%) |
Mar 13, 2003 | 1.407 | 1.425 | 1.407 | 1.425 | 2,217 | -0.01(-0.82%) |
Mar 12, 2003 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.436 | 1.436 | 1.436 | 1.436 | 170 | -0.08(-5.41%) |
Mar 10, 2003 | 1.519 | 1.519 | 1.519 | 1.519 | 341 | +0.00(+0.00%) |
Mar 07, 2003 | 1.519 | 1.519 | 1.519 | 1.519 | 341 | +0.14(+10.21%) |
Mar 06, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |