Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.290 | 2.300 | 2.250 | 2.259 | 10,400 | +0.06(+2.68%) |
May 29, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 700 | +0.00(+0.00%) |
May 28, 2003 | 2.240 | 2.310 | 2.200 | 2.200 | 8,700 | +0.04(+1.85%) |
May 27, 2003 | 2.190 | 2.190 | 2.160 | 2.160 | 1,700 | +0.01(+0.47%) |
May 23, 2003 | 2.160 | 2.160 | 2.150 | 2.150 | 3,100 | -0.05(-2.27%) |
May 22, 2003 | 2.200 | 2.200 | 2.050 | 2.200 | 16,800 | +0.00(+0.00%) |
May 21, 2003 | 2.260 | 2.260 | 2.200 | 2.200 | 2,000 | -0.05(-2.22%) |
May 20, 2003 | 2.270 | 2.270 | 2.150 | 2.250 | 1,900 | -0.03(-1.32%) |
May 19, 2003 | 2.300 | 2.300 | 2.250 | 2.280 | 4,400 | -0.04(-1.72%) |
May 16, 2003 | 2.340 | 2.340 | 2.150 | 2.320 | 2,900 | +0.00(+0.00%) |
May 15, 2003 | 2.350 | 2.350 | 2.320 | 2.320 | 500 | +0.01(+0.43%) |
May 14, 2003 | 2.160 | 2.340 | 2.160 | 2.310 | 6,300 | +0.04(+1.76%) |
May 13, 2003 | 2.330 | 2.330 | 2.200 | 2.270 | 3,700 | +0.06(+2.71%) |
May 12, 2003 | 2.250 | 2.340 | 2.150 | 2.210 | 5,400 | -0.04(-1.78%) |
May 09, 2003 | 2.290 | 2.330 | 2.250 | 2.250 | 8,300 | +0.05(+2.27%) |
May 08, 2003 | 2.180 | 2.250 | 2.180 | 2.200 | 14,700 | +0.00(+0.00%) |
May 07, 2003 | 2.240 | 2.240 | 2.200 | 2.200 | 2,100 | -0.05(-2.22%) |
May 06, 2003 | 2.260 | 2.270 | 2.250 | 2.250 | 2,300 | -0.01(-0.44%) |
May 05, 2003 | 2.300 | 2.300 | 2.250 | 2.260 | 8,200 | +0.02(+0.89%) |
May 02, 2003 | 2.350 | 2.390 | 2.240 | 2.240 | 20,400 | -0.13(-5.49%) |
May 01, 2003 | 2.370 | 2.410 | 2.370 | 2.370 | 5,100 | +0.02(+0.85%) |
Apr 30, 2003 | 2.380 | 2.380 | 2.350 | 2.350 | 2,900 | -0.03(-1.26%) |
Apr 29, 2003 | 2.420 | 2.420 | 2.350 | 2.380 | 15,400 | +0.01(+0.42%) |
Apr 28, 2003 | 2.370 | 2.430 | 2.350 | 2.370 | 21,100 | -0.03(-1.25%) |
Apr 25, 2003 | 2.420 | 2.420 | 2.350 | 2.400 | 5,000 | +0.05(+2.13%) |
Apr 24, 2003 | 2.350 | 2.470 | 2.350 | 2.350 | 15,900 | -0.05(-2.08%) |
Apr 23, 2003 | 2.480 | 2.480 | 2.230 | 2.400 | 10,200 | -0.05(-2.04%) |
Apr 22, 2003 | 2.380 | 2.490 | 2.350 | 2.450 | 14,100 | +0.10(+4.26%) |
Apr 21, 2003 | 2.170 | 2.350 | 2.170 | 2.350 | 15,700 | +0.18(+8.29%) |
Apr 17, 2003 | 2.240 | 2.240 | 2.160 | 2.170 | 4,600 | -0.09(-3.98%) |
Apr 16, 2003 | 2.030 | 2.280 | 2.030 | 2.260 | 12,700 | +0.16(+7.62%) |
Apr 15, 2003 | 2.050 | 2.120 | 2.020 | 2.100 | 7,800 | +0.08(+3.96%) |
Apr 14, 2003 | 2.010 | 2.120 | 2.010 | 2.020 | 2,400 | -0.08(-3.81%) |
Apr 11, 2003 | 2.100 | 2.120 | 1.880 | 2.100 | 6,400 | -0.04(-1.82%) |
Apr 10, 2003 | 2.150 | 2.180 | 2.100 | 2.139 | 6,100 | -0.01(-0.51%) |
Apr 09, 2003 | 2.200 | 2.200 | 2.010 | 2.150 | 12,200 | -0.06(-2.71%) |
Apr 08, 2003 | 1.980 | 2.250 | 1.980 | 2.210 | 5,200 | -0.03(-1.34%) |
Apr 07, 2003 | 2.110 | 2.300 | 2.000 | 2.240 | 41,400 | +0.24(+12.00%) |
Apr 04, 2003 | 1.960 | 2.000 | 1.960 | 2.000 | 6,400 | +0.07(+3.63%) |
Apr 03, 2003 | 1.990 | 2.040 | 1.930 | 1.930 | 6,100 | -0.05(-2.53%) |
Apr 02, 2003 | 1.930 | 1.980 | 1.930 | 1.980 | 3,500 | -0.09(-4.35%) |
Apr 01, 2003 | 2.010 | 2.080 | 1.990 | 2.070 | 5,700 | +0.19(+10.11%) |
Mar 31, 2003 | 1.970 | 1.990 | 1.880 | 1.880 | 710,000 | -0.07(-3.59%) |
Mar 28, 2003 | 1.900 | 1.950 | 1.900 | 1.950 | 6,400 | +0.05(+2.63%) |
Mar 27, 2003 | 2.000 | 2.000 | 1.900 | 1.900 | 5,900 | -0.14(-6.86%) |
Mar 26, 2003 | 2.040 | 2.040 | 2.040 | 2.040 | 400 | +0.03(+1.49%) |
Mar 25, 2003 | 2.020 | 2.020 | 2.010 | 2.010 | 1,200 | -0.03(-1.62%) |
Mar 24, 2003 | 2.030 | 2.049 | 1.980 | 2.043 | 7,200 | +0.01(+0.64%) |
Mar 21, 2003 | 1.960 | 2.050 | 1.960 | 2.030 | 15,800 | +0.11(+5.73%) |
Mar 20, 2003 | 2.000 | 2.000 | 1.920 | 1.920 | 200 | -0.09(-4.48%) |
Mar 19, 2003 | 1.960 | 2.010 | 1.900 | 2.010 | 520,000 | +0.14(+7.49%) |
Mar 18, 2003 | 1.910 | 1.960 | 1.860 | 1.870 | 5,300 | -0.02(-1.06%) |
Mar 17, 2003 | 2.020 | 2.020 | 1.850 | 1.890 | 17,800 | -0.16(-7.80%) |
Mar 14, 2003 | 2.120 | 2.120 | 2.020 | 2.050 | 2,000 | -0.02(-0.97%) |
Mar 13, 2003 | 2.110 | 2.110 | 2.060 | 2.070 | 2,600 | -0.04(-1.90%) |
Mar 12, 2003 | 2.110 | 2.110 | 2.110 | 2.110 | 2,000 | +0.01(+0.48%) |
Mar 11, 2003 | 2.120 | 2.120 | 2.100 | 2.100 | 9,000 | -0.07(-3.23%) |
Mar 10, 2003 | 2.130 | 2.170 | 2.090 | 2.170 | 2,500 | +0.01(+0.46%) |
Mar 07, 2003 | 2.200 | 2.200 | 2.160 | 2.160 | 800 | -0.08(-3.57%) |
Mar 06, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 1,500 | -0.06(-2.61%) |
Mar 05, 2003 | 2.250 | 2.330 | 2.250 | 2.300 | 2,800 | +0.03(+1.32%) |
Mar 04, 2003 | 2.100 | 2.350 | 2.100 | 2.270 | 13,800 | +0.18(+8.61%) |