Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.250 | 2.290 | 2.250 | 2.280 | 13,000 | +0.03(+1.33%) |
May 29, 2003 | 2.200 | 2.250 | 2.110 | 2.250 | 21,700 | +0.07(+3.21%) |
May 28, 2003 | 2.190 | 2.200 | 2.000 | 2.180 | 10,300 | +0.03(+1.40%) |
May 27, 2003 | 2.200 | 2.200 | 2.050 | 2.150 | 6,300 | +0.00(+0.00%) |
May 23, 2003 | 2.050 | 2.150 | 2.050 | 2.150 | 5,200 | -0.08(-3.59%) |
May 22, 2003 | 2.200 | 2.230 | 2.140 | 2.230 | 10,400 | +0.13(+6.19%) |
May 21, 2003 | 2.240 | 2.240 | 2.100 | 2.100 | 1,800 | -0.05(-2.33%) |
May 20, 2003 | 2.290 | 2.290 | 2.150 | 2.150 | 10,100 | -0.05(-2.27%) |
May 19, 2003 | 2.210 | 2.210 | 2.190 | 2.200 | 8,900 | +0.04(+1.85%) |
May 16, 2003 | 2.050 | 2.200 | 2.050 | 2.160 | 6,900 | +0.12(+5.88%) |
May 15, 2003 | 2.250 | 2.250 | 2.030 | 2.040 | 3,200 | -0.16(-7.27%) |
May 14, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 6,000 | +0.05(+2.33%) |
May 13, 2003 | 2.260 | 2.300 | 2.150 | 2.150 | 9,600 | -0.15(-6.52%) |
May 12, 2003 | 2.200 | 2.380 | 2.190 | 2.300 | 14,500 | +0.22(+10.58%) |
May 09, 2003 | 2.050 | 2.080 | 2.000 | 2.080 | 4,400 | +0.13(+6.67%) |
May 08, 2003 | 2.050 | 2.050 | 1.950 | 1.950 | 7,000 | -0.05(-2.50%) |
May 07, 2003 | 2.200 | 2.200 | 2.000 | 2.000 | 1,400 | +0.02(+1.01%) |
May 06, 2003 | 2.080 | 2.080 | 1.980 | 1.980 | 11,400 | -0.05(-2.46%) |
May 05, 2003 | 2.000 | 2.030 | 1.970 | 2.030 | 3,100 | +0.07(+3.57%) |
May 02, 2003 | 1.960 | 2.030 | 1.960 | 1.960 | 6,800 | +0.00(+0.00%) |
May 01, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 700 | -0.08(-3.92%) |
Apr 30, 2003 | 2.050 | 2.050 | 2.040 | 2.040 | 1,500 | +0.08(+4.08%) |
Apr 29, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 3,800 | +0.00(+0.00%) |
Apr 28, 2003 | 2.350 | 2.350 | 1.960 | 1.960 | 7,100 | -0.09(-4.39%) |
Apr 25, 2003 | 2.040 | 2.050 | 1.900 | 2.050 | 3,700 | +0.10(+5.13%) |
Apr 24, 2003 | 2.050 | 2.110 | 1.950 | 1.950 | 8,600 | -0.06(-2.99%) |
Apr 23, 2003 | 2.200 | 2.200 | 2.010 | 2.010 | 9,300 | -0.28(-12.23%) |
Apr 22, 2003 | 2.290 | 2.300 | 2.100 | 2.290 | 3,300 | +0.19(+9.05%) |
Apr 21, 2003 | 2.110 | 2.380 | 2.000 | 2.100 | 7,500 | +0.25(+13.51%) |
Apr 17, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | -0.09(-4.64%) |
Apr 16, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.930 | 1.940 | 1.860 | 1.940 | 1,000 | +0.09(+4.86%) |
Apr 14, 2003 | 1.920 | 2.220 | 1.850 | 1.850 | 3,400 | -0.01(-0.54%) |
Apr 11, 2003 | 2.010 | 2.110 | 1.770 | 1.860 | 2,300 | -0.07(-3.63%) |
Apr 10, 2003 | 1.950 | 1.950 | 1.860 | 1.930 | 2,400 | +0.02(+1.05%) |
Apr 09, 2003 | 1.850 | 1.910 | 1.840 | 1.910 | 5,000 | +0.07(+3.80%) |
Apr 08, 2003 | 1.830 | 1.850 | 1.830 | 1.840 | 3,900 | +0.03(+1.66%) |
Apr 07, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 600 | +0.00(+0.00%) |
Apr 04, 2003 | 1.890 | 1.890 | 1.810 | 1.810 | 1,000 | +0.01(+0.56%) |
Apr 03, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.05(-2.70%) |
Apr 02, 2003 | 1.870 | 2.090 | 1.780 | 1.850 | 10,900 | -0.02(-1.07%) |
Apr 01, 2003 | 1.700 | 1.870 | 1.700 | 1.870 | 1,300 | +0.26(+16.15%) |
Mar 31, 2003 | 1.680 | 1.680 | 1.610 | 1.610 | 900 | -0.11(-6.40%) |
Mar 28, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 1,800 | +0.05(+2.99%) |
Mar 27, 2003 | 1.812 | 1.812 | 1.670 | 1.670 | 3,200 | -0.18(-9.73%) |
Mar 26, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | +0.06(+3.35%) |
Mar 25, 2003 | 1.870 | 1.870 | 1.690 | 1.790 | 7,700 | -0.17(-8.67%) |
Mar 24, 2003 | 1.960 | 1.970 | 1.900 | 1.960 | 5,500 | -0.03(-1.51%) |
Mar 21, 2003 | 1.975 | 2.080 | 1.975 | 1.990 | 2,300 | +0.02(+1.02%) |
Mar 20, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | -0.03(-1.50%) |
Mar 18, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
Mar 17, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | -0.03(-1.48%) |
Mar 14, 2003 | 2.030 | 2.030 | 2.030 | 2.030 | 100 | -0.07(-3.33%) |
Mar 13, 2003 | 1.980 | 2.100 | 1.970 | 2.100 | 2,600 | +0.10(+5.26%) |
Mar 12, 2003 | 2.050 | 2.050 | 1.990 | 1.995 | 2,900 | -0.08(-4.09%) |
Mar 11, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 1,600 | -0.07(-3.26%) |
Mar 07, 2003 | 2.060 | 2.150 | 2.060 | 2.150 | 1,500 | +0.01(+0.47%) |
Mar 06, 2003 | 2.050 | 2.140 | 2.050 | 2.140 | 1,000 | -0.02(-0.93%) |
Mar 05, 2003 | 2.100 | 2.160 | 2.050 | 2.160 | 2,400 | -0.01(-0.46%) |
Mar 04, 2003 | 2.170 | 2.170 | 2.110 | 2.170 | 1,200 | +0.02(+0.93%) |