Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.258 | 2.311 | 2.258 | 2.311 | 600 | +0.06(+2.56%) |
May 29, 2003 | 2.253 | 2.289 | 2.249 | 2.253 | 3,600 | -0.01(-0.59%) |
May 28, 2003 | 2.338 | 2.396 | 2.253 | 2.267 | 14,700 | -0.11(-4.67%) |
May 27, 2003 | 2.378 | 2.378 | 2.378 | 2.378 | 1,050 | +0.03(+1.13%) |
May 23, 2003 | 2.236 | 2.351 | 2.236 | 2.351 | 3,600 | +0.13(+5.80%) |
May 22, 2003 | 2.218 | 2.222 | 2.218 | 2.222 | 2,700 | -0.02(-0.99%) |
May 21, 2003 | 2.249 | 2.271 | 2.244 | 2.244 | 2,700 | +0.02(+1.00%) |
May 20, 2003 | 2.200 | 2.222 | 2.200 | 2.222 | 16,200 | +0.00(+0.00%) |
May 19, 2003 | 2.156 | 2.222 | 2.138 | 2.222 | 2,400 | +0.07(+3.09%) |
May 16, 2003 | 2.156 | 2.156 | 2.156 | 2.156 | 750 | +0.00(+0.00%) |
May 15, 2003 | 2.200 | 2.200 | 2.138 | 2.156 | 6,000 | -0.02(-1.02%) |
May 14, 2003 | 2.200 | 2.227 | 2.178 | 2.178 | 11,850 | +0.00(+0.00%) |
May 13, 2003 | 2.178 | 2.178 | 2.178 | 2.178 | 3,000 | -0.03(-1.21%) |
May 12, 2003 | 2.164 | 2.222 | 2.164 | 2.204 | 22,200 | +0.00(+0.20%) |
May 09, 2003 | 2.178 | 2.213 | 2.178 | 2.200 | 19,950 | +0.00(+0.00%) |
May 08, 2003 | 2.111 | 2.240 | 2.089 | 2.200 | 40,800 | +0.09(+4.21%) |
May 07, 2003 | 2.133 | 2.178 | 2.111 | 2.111 | 24,900 | -0.03(-1.45%) |
May 06, 2003 | 2.147 | 2.156 | 2.142 | 2.142 | 3,600 | -0.04(-1.83%) |
May 05, 2003 | 2.182 | 2.182 | 2.182 | 2.182 | 1,500 | -0.04(-1.80%) |
May 02, 2003 | 2.204 | 2.267 | 2.156 | 2.222 | 37,950 | +0.00(+0.20%) |
May 01, 2003 | 2.267 | 2.267 | 2.178 | 2.218 | 11,550 | -0.08(-3.67%) |
Apr 30, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 1,050 | +0.04(+1.57%) |
Apr 29, 2003 | 2.289 | 2.311 | 2.267 | 2.267 | 12,300 | -0.05(-2.30%) |
Apr 28, 2003 | 2.311 | 2.356 | 2.209 | 2.320 | 10,950 | +0.04(+1.56%) |
Apr 25, 2003 | 2.289 | 2.289 | 2.284 | 2.284 | 4,800 | +0.04(+1.58%) |
Apr 24, 2003 | 2.227 | 2.356 | 2.227 | 2.249 | 6,300 | -0.02(-0.78%) |
Apr 23, 2003 | 2.200 | 2.267 | 2.191 | 2.267 | 5,250 | +0.11(+5.16%) |
Apr 22, 2003 | 2.156 | 2.156 | 2.156 | 2.156 | 5,550 | -0.06(-2.81%) |
Apr 21, 2003 | 2.213 | 2.218 | 2.164 | 2.218 | 28,650 | +0.05(+2.46%) |
Apr 17, 2003 | 2.173 | 2.173 | 2.164 | 2.164 | 1,050 | -0.01(-0.41%) |
Apr 16, 2003 | 2.227 | 2.227 | 2.173 | 2.173 | 1,350 | -0.08(-3.74%) |
Apr 15, 2003 | 2.227 | 2.258 | 2.227 | 2.258 | 4,500 | +0.04(+1.60%) |
Apr 14, 2003 | 2.227 | 2.231 | 2.191 | 2.222 | 21,450 | +0.03(+1.42%) |
Apr 11, 2003 | 2.253 | 2.253 | 2.191 | 2.191 | 4,050 | -0.07(-3.14%) |
Apr 10, 2003 | 2.262 | 2.262 | 2.262 | 2.262 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.222 | 2.262 | 2.178 | 2.262 | 11,850 | +0.02(+0.99%) |
Apr 08, 2003 | 2.222 | 2.267 | 2.178 | 2.240 | 29,250 | -0.00(-0.20%) |
Apr 07, 2003 | 2.289 | 2.293 | 2.222 | 2.244 | 25,500 | -0.02(-0.98%) |
Apr 04, 2003 | 2.249 | 2.271 | 2.244 | 2.267 | 11,100 | +0.01(+0.39%) |
Apr 03, 2003 | 2.200 | 2.258 | 2.200 | 2.258 | 19,350 | +0.07(+3.25%) |
Apr 02, 2003 | 2.156 | 2.222 | 2.156 | 2.187 | 14,400 | +0.01(+0.41%) |
Apr 01, 2003 | 2.218 | 2.218 | 2.173 | 2.178 | 5,100 | +0.00(+0.00%) |
Mar 31, 2003 | 2.178 | 2.178 | 2.178 | 2.178 | 150 | -0.04(-2.00%) |
Mar 28, 2003 | 2.200 | 2.284 | 2.156 | 2.222 | 96,150 | +0.04(+2.04%) |
Mar 27, 2003 | 2.227 | 2.227 | 2.173 | 2.178 | 14,250 | -0.04(-2.00%) |
Mar 26, 2003 | 2.222 | 2.222 | 2.222 | 2.222 | 2,100 | -0.04(-1.96%) |
Mar 25, 2003 | 2.218 | 2.311 | 2.218 | 2.267 | 10,350 | +0.11(+5.16%) |
Mar 24, 2003 | 2.156 | 2.156 | 2.156 | 2.156 | 750 | -0.07(-3.00%) |
Mar 21, 2003 | 1.982 | 2.222 | 1.982 | 2.222 | 4,350 | +0.23(+11.61%) |
Mar 20, 2003 | 2.129 | 2.133 | 1.964 | 1.991 | 15,600 | -0.12(-5.68%) |
Mar 19, 2003 | 2.204 | 2.218 | 2.067 | 2.111 | 10,650 | -0.13(-5.94%) |
Mar 18, 2003 | 2.244 | 2.244 | 2.244 | 2.244 | 1,200 | +0.00(+0.00%) |
Mar 17, 2003 | 2.178 | 2.244 | 2.178 | 2.244 | 1,350 | +0.07(+3.06%) |
Mar 14, 2003 | 2.253 | 2.253 | 2.178 | 2.178 | 2,700 | -0.04(-2.00%) |
Mar 13, 2003 | 2.089 | 2.222 | 2.089 | 2.222 | 4,950 | +0.09(+4.38%) |
Mar 12, 2003 | 2.156 | 2.200 | 2.129 | 2.129 | 3,600 | +0.01(+0.63%) |
Mar 11, 2003 | 2.022 | 2.116 | 2.004 | 2.116 | 25,950 | +0.09(+4.62%) |
Mar 10, 2003 | 2.049 | 2.058 | 2.022 | 2.022 | 12,300 | -0.07(-3.19%) |
Mar 07, 2003 | 2.089 | 2.107 | 2.058 | 2.089 | 13,350 | -0.03(-1.47%) |
Mar 06, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 2.080 | 2.120 | 2.080 | 2.120 | 3,000 | -0.00(-0.21%) |
Mar 04, 2003 | 2.178 | 2.178 | 2.067 | 2.124 | 2,550 | -0.06(-2.65%) |