Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.050 | 2.090 | 2.000 | 2.080 | 67,300 | +0.08(+4.00%) |
May 29, 2003 | 2.100 | 2.120 | 2.000 | 2.000 | 210,300 | -0.10(-4.76%) |
May 28, 2003 | 2.120 | 2.120 | 2.050 | 2.100 | 149,200 | +0.00(+0.00%) |
May 27, 2003 | 2.090 | 2.150 | 2.050 | 2.100 | 58,400 | +0.04(+1.94%) |
May 23, 2003 | 2.090 | 2.100 | 2.040 | 2.060 | 27,400 | +0.00(+0.00%) |
May 22, 2003 | 2.060 | 2.100 | 2.020 | 2.060 | 36,000 | +0.00(+0.00%) |
May 21, 2003 | 2.100 | 2.100 | 1.980 | 2.060 | 42,200 | -0.09(-4.19%) |
May 20, 2003 | 2.190 | 2.190 | 2.100 | 2.150 | 116,800 | -0.05(-2.27%) |
May 19, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 8,600 | +0.01(+0.46%) |
May 16, 2003 | 2.200 | 2.200 | 2.190 | 2.190 | 95,800 | -0.01(-0.45%) |
May 15, 2003 | 2.170 | 2.200 | 2.160 | 2.200 | 40,300 | +0.05(+2.33%) |
May 14, 2003 | 2.170 | 2.180 | 2.140 | 2.150 | 49,400 | +0.00(+0.00%) |
May 13, 2003 | 2.150 | 2.300 | 2.080 | 2.150 | 111,600 | +0.00(+0.00%) |
May 12, 2003 | 2.140 | 2.150 | 2.130 | 2.150 | 36,500 | +0.00(+0.00%) |
May 09, 2003 | 2.150 | 2.150 | 2.130 | 2.150 | 81,800 | +0.00(+0.00%) |
May 08, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 64,200 | +0.00(+0.00%) |
May 07, 2003 | 2.140 | 2.150 | 2.130 | 2.150 | 60,700 | +0.00(+0.00%) |
May 06, 2003 | 2.150 | 2.150 | 2.130 | 2.150 | 62,100 | +0.00(+0.00%) |
May 05, 2003 | 2.080 | 2.170 | 2.080 | 2.150 | 173,200 | +0.07(+3.37%) |
May 02, 2003 | 2.080 | 2.100 | 2.070 | 2.080 | 9,700 | -0.02(-0.95%) |
May 01, 2003 | 2.100 | 2.100 | 2.070 | 2.100 | 73,000 | +0.04(+1.94%) |
Apr 30, 2003 | 2.090 | 2.100 | 2.040 | 2.060 | 60,500 | -0.02(-0.96%) |
Apr 29, 2003 | 2.000 | 2.080 | 1.990 | 2.080 | 14,900 | +0.08(+4.00%) |
Apr 28, 2003 | 1.980 | 2.000 | 1.970 | 2.000 | 29,800 | +0.00(+0.00%) |
Apr 25, 2003 | 2.000 | 2.000 | 1.960 | 2.000 | 42,700 | +0.00(+0.00%) |
Apr 24, 2003 | 2.000 | 2.000 | 1.960 | 2.000 | 20,300 | +0.00(+0.00%) |
Apr 23, 2003 | 1.990 | 2.000 | 1.980 | 2.000 | 20,000 | +0.02(+1.01%) |
Apr 22, 2003 | 1.950 | 1.980 | 1.930 | 1.980 | 6,900 | +0.09(+4.76%) |
Apr 21, 2003 | 1.710 | 1.920 | 1.710 | 1.890 | 34,300 | +0.17(+9.88%) |
Apr 17, 2003 | 1.700 | 1.720 | 1.660 | 1.720 | 15,100 | -0.01(-0.58%) |
Apr 16, 2003 | 1.900 | 1.920 | 1.640 | 1.730 | 544,800 | -0.19(-9.90%) |
Apr 15, 2003 | 1.800 | 1.930 | 1.790 | 1.920 | 13,300 | -0.06(-3.03%) |
Apr 14, 2003 | 2.000 | 2.000 | 1.960 | 1.980 | 5,000 | -0.02(-1.00%) |
Apr 11, 2003 | 1.990 | 2.000 | 1.990 | 2.000 | 1,800 | +0.00(+0.00%) |
Apr 10, 2003 | 1.870 | 2.000 | 1.810 | 2.000 | 38,800 | +0.08(+4.17%) |
Apr 09, 2003 | 1.960 | 1.970 | 1.900 | 1.920 | 6,800 | -0.04(-2.04%) |
Apr 08, 2003 | 2.000 | 2.000 | 1.960 | 1.960 | 35,600 | -0.04(-2.00%) |
Apr 07, 2003 | 2.000 | 2.000 | 1.990 | 2.000 | 13,000 | +0.00(+0.00%) |
Apr 04, 2003 | 2.000 | 2.000 | 1.970 | 2.000 | 28,200 | +0.00(+0.00%) |
Apr 03, 2003 | 2.000 | 2.000 | 1.980 | 2.000 | 45,400 | +0.01(+0.50%) |
Apr 02, 2003 | 1.990 | 2.000 | 1.980 | 1.990 | 34,200 | +0.03(+1.53%) |
Apr 01, 2003 | 2.000 | 2.000 | 1.960 | 1.960 | 40,300 | -0.02(-1.01%) |
Mar 31, 2003 | 1.900 | 2.050 | 1.900 | 1.980 | 74,200 | +0.08(+4.21%) |
Mar 28, 2003 | 1.960 | 2.000 | 1.900 | 1.900 | 51,100 | -0.10(-5.00%) |
Mar 27, 2003 | 2.000 | 2.000 | 1.950 | 2.000 | 15,400 | +0.01(+0.50%) |
Mar 26, 2003 | 1.950 | 2.000 | 1.950 | 1.990 | 2,200 | +0.02(+1.02%) |
Mar 25, 2003 | 2.000 | 2.000 | 1.970 | 1.970 | 2,600 | -0.01(-0.51%) |
Mar 24, 2003 | 1.960 | 1.990 | 1.960 | 1.980 | 5,700 | +0.01(+0.51%) |
Mar 21, 2003 | 2.000 | 2.000 | 1.960 | 1.970 | 60,000 | -0.03(-1.50%) |
Mar 20, 2003 | 1.980 | 2.000 | 1.980 | 2.000 | 6,800 | +0.01(+0.50%) |
Mar 19, 2003 | 1.980 | 1.990 | 1.960 | 1.990 | 1,700 | +0.00(+0.00%) |
Mar 18, 2003 | 1.970 | 1.990 | 1.970 | 1.990 | 3,700 | +0.02(+1.02%) |
Mar 17, 2003 | 1.900 | 1.970 | 1.850 | 1.970 | 14,600 | +0.02(+1.03%) |
Mar 14, 2003 | 1.980 | 1.980 | 1.880 | 1.950 | 50,400 | -0.03(-1.52%) |
Mar 13, 2003 | 1.970 | 1.980 | 1.920 | 1.980 | 11,100 | +0.02(+1.02%) |
Mar 12, 2003 | 2.100 | 2.100 | 1.960 | 1.960 | 32,900 | -0.10(-4.85%) |
Mar 11, 2003 | 2.050 | 2.060 | 2.050 | 2.060 | 2,100 | -0.06(-2.83%) |
Mar 10, 2003 | 2.080 | 2.140 | 2.080 | 2.120 | 9,700 | +0.04(+1.92%) |
Mar 07, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 2,600 | +0.03(+1.46%) |
Mar 06, 2003 | 2.100 | 2.100 | 2.050 | 2.050 | 6,600 | -0.05(-2.38%) |
Mar 05, 2003 | 2.100 | 2.100 | 2.090 | 2.100 | 19,500 | +0.01(+0.48%) |
Mar 04, 2003 | 2.100 | 2.100 | 2.040 | 2.090 | 9,000 | -0.01(-0.48%) |