Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.500 | 2.500 | 2.440 | 2.500 | 4,800 | +0.00(+0.00%) |
May 29, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
May 28, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
May 27, 2003 | 2.470 | 2.530 | 2.440 | 2.500 | 6,400 | -0.01(-0.40%) |
May 23, 2003 | 2.500 | 2.510 | 2.500 | 2.510 | 500 | +0.05(+2.03%) |
May 22, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 800 | -0.04(-1.60%) |
May 21, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | +0.03(+1.21%) |
May 20, 2003 | 2.470 | 2.470 | 2.470 | 2.470 | 100 | +0.02(+0.82%) |
May 19, 2003 | 2.400 | 2.450 | 2.400 | 2.450 | 300 | -0.05(-2.00%) |
May 16, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.10(+4.17%) |
May 15, 2003 | 2.450 | 2.450 | 2.380 | 2.400 | 3,200 | -0.05(-2.04%) |
May 14, 2003 | 2.520 | 2.540 | 2.450 | 2.450 | 8,700 | -0.08(-3.16%) |
May 13, 2003 | 2.500 | 2.530 | 2.460 | 2.530 | 1,200 | -0.03(-1.17%) |
May 12, 2003 | 2.370 | 2.560 | 2.370 | 2.560 | 2,200 | +0.12(+4.92%) |
May 09, 2003 | 2.430 | 2.440 | 2.430 | 2.440 | 8,000 | +0.04(+1.67%) |
May 08, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 4,200 | +0.00(+0.00%) |
May 07, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 700 | +0.00(+0.00%) |
May 06, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 2,300 | -0.01(-0.41%) |
May 05, 2003 | 2.320 | 2.410 | 2.320 | 2.410 | 17,300 | +0.05(+2.12%) |
May 02, 2003 | 2.320 | 2.360 | 2.320 | 2.360 | 10,000 | +0.06(+2.61%) |
May 01, 2003 | 2.360 | 2.360 | 2.300 | 2.300 | 21,500 | -0.06(-2.54%) |
Apr 30, 2003 | 2.360 | 2.360 | 2.360 | 2.360 | 5,700 | -0.04(-1.67%) |
Apr 29, 2003 | 2.410 | 2.410 | 2.400 | 2.400 | 13,400 | +0.05(+2.13%) |
Apr 28, 2003 | 2.340 | 2.410 | 2.320 | 2.350 | 6,000 | +0.01(+0.43%) |
Apr 25, 2003 | 2.370 | 2.370 | 2.340 | 2.340 | 8,800 | -0.07(-2.90%) |
Apr 24, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | -0.02(-0.82%) |
Apr 21, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 200 | +0.04(+1.67%) |
Apr 17, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.430 | 2.430 | 2.390 | 2.390 | 4,000 | +0.00(+0.00%) |
Apr 15, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 700 | -0.02(-0.83%) |
Apr 08, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 200 | +0.05(+2.12%) |
Apr 04, 2003 | 2.380 | 2.380 | 2.350 | 2.360 | 1,600 | -0.02(-0.84%) |
Apr 03, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 400 | -0.05(-2.06%) |
Apr 02, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 2,000 | +0.08(+3.40%) |
Apr 01, 2003 | 2.410 | 2.410 | 2.350 | 2.350 | 2,900 | -0.06(-2.49%) |
Mar 31, 2003 | 2.420 | 2.420 | 2.410 | 2.410 | 4,600 | -0.04(-1.63%) |
Mar 28, 2003 | 2.440 | 2.450 | 2.440 | 2.450 | 2,000 | +0.04(+1.66%) |
Mar 27, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 1,900 | +0.01(+0.42%) |
Mar 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | -0.05(-2.04%) |
Mar 21, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 1,700 | +0.05(+2.08%) |
Mar 19, 2003 | 2.420 | 2.420 | 2.400 | 2.400 | 2,900 | -0.06(-2.44%) |
Mar 18, 2003 | 2.450 | 2.460 | 2.450 | 2.460 | 1,500 | +0.10(+4.24%) |
Mar 17, 2003 | 2.370 | 2.370 | 2.360 | 2.360 | 1,000 | -0.04(-1.67%) |
Mar 14, 2003 | 2.420 | 2.420 | 2.370 | 2.400 | 1,300 | -0.07(-2.83%) |
Mar 13, 2003 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 2.460 | 2.470 | 2.380 | 2.470 | 4,000 | -0.03(-1.20%) |
Mar 11, 2003 | 2.470 | 2.500 | 2.470 | 2.500 | 8,000 | +0.13(+5.49%) |
Mar 10, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 1,400 | -0.03(-1.25%) |
Mar 07, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 2.400 | 2.400 | 2.360 | 2.400 | 1,500 | +0.06(+2.56%) |
Mar 05, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | -0.06(-2.50%) |
Mar 04, 2003 | 2.500 | 2.500 | 2.340 | 2.400 | 1,900 | -0.13(-5.14%) |