Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.533 | 2.563 | 2.483 | 2.493 | 705,300 | -0.01(-0.27%) |
May 29, 2003 | 2.507 | 2.577 | 2.480 | 2.500 | 814,500 | +0.00(+0.00%) |
May 28, 2003 | 2.427 | 2.550 | 2.427 | 2.500 | 755,100 | +0.07(+3.02%) |
May 27, 2003 | 2.333 | 2.450 | 2.327 | 2.427 | 434,100 | +0.09(+4.00%) |
May 23, 2003 | 2.377 | 2.383 | 2.303 | 2.333 | 462,600 | -0.08(-3.18%) |
May 22, 2003 | 2.360 | 2.430 | 2.350 | 2.410 | 419,700 | +0.03(+1.12%) |
May 21, 2003 | 2.263 | 2.407 | 2.257 | 2.383 | 572,400 | +0.09(+3.77%) |
May 20, 2003 | 2.313 | 2.377 | 2.233 | 2.297 | 681,300 | -0.05(-2.13%) |
May 19, 2003 | 2.467 | 2.467 | 2.327 | 2.347 | 767,400 | -0.03(-1.26%) |
May 16, 2003 | 2.407 | 2.440 | 2.350 | 2.377 | 744,000 | -0.10(-4.04%) |
May 15, 2003 | 2.413 | 2.483 | 2.333 | 2.477 | 764,400 | +0.06(+2.62%) |
May 14, 2003 | 2.540 | 2.583 | 2.413 | 2.413 | 834,600 | -0.16(-6.22%) |
May 13, 2003 | 2.500 | 2.577 | 2.450 | 2.573 | 1,331,400 | +0.11(+4.32%) |
May 12, 2003 | 2.383 | 2.500 | 2.383 | 2.467 | 1,067,400 | +0.05(+2.21%) |
May 09, 2003 | 2.383 | 2.443 | 2.367 | 2.413 | 590,700 | +0.02(+0.98%) |
May 08, 2003 | 2.373 | 2.430 | 2.370 | 2.390 | 732,000 | +0.00(+0.14%) |
May 07, 2003 | 2.453 | 2.453 | 2.367 | 2.387 | 536,400 | -0.03(-1.38%) |
May 06, 2003 | 2.263 | 2.433 | 2.263 | 2.420 | 726,900 | +0.15(+6.45%) |
May 05, 2003 | 2.237 | 2.333 | 2.233 | 2.273 | 1,235,400 | +0.04(+1.79%) |
May 02, 2003 | 2.210 | 2.267 | 2.193 | 2.233 | 825,300 | +0.01(+0.60%) |
May 01, 2003 | 2.233 | 2.243 | 2.177 | 2.220 | 425,700 | -0.04(-1.77%) |
Apr 30, 2003 | 2.217 | 2.260 | 2.183 | 2.260 | 921,900 | +0.01(+0.59%) |
Apr 29, 2003 | 2.233 | 2.273 | 2.213 | 2.247 | 732,300 | -0.01(-0.44%) |
Apr 28, 2003 | 2.200 | 2.287 | 2.180 | 2.257 | 881,700 | +0.02(+1.05%) |
Apr 25, 2003 | 2.217 | 2.317 | 2.217 | 2.233 | 1,331,400 | +0.05(+2.29%) |
Apr 24, 2003 | 2.533 | 2.617 | 2.127 | 2.183 | 3,921,600 | -0.26(-10.76%) |
Apr 23, 2003 | 2.460 | 2.497 | 2.400 | 2.447 | 814,500 | -0.05(-1.87%) |
Apr 22, 2003 | 2.427 | 2.513 | 2.383 | 2.493 | 1,045,500 | +0.03(+1.35%) |
Apr 21, 2003 | 2.483 | 2.493 | 2.443 | 2.460 | 333,900 | -0.03(-1.20%) |
Apr 17, 2003 | 2.457 | 2.497 | 2.433 | 2.490 | 633,900 | +0.03(+1.36%) |
Apr 16, 2003 | 2.500 | 2.510 | 2.450 | 2.457 | 766,500 | -0.04(-1.47%) |
Apr 15, 2003 | 2.417 | 2.497 | 2.370 | 2.493 | 657,300 | +0.08(+3.17%) |
Apr 14, 2003 | 2.453 | 2.470 | 2.383 | 2.417 | 1,670,100 | -0.00(-0.14%) |
Apr 11, 2003 | 2.267 | 2.467 | 2.260 | 2.420 | 1,332,300 | +0.19(+8.36%) |
Apr 10, 2003 | 2.200 | 2.300 | 2.150 | 2.233 | 293,100 | +0.04(+1.67%) |
Apr 09, 2003 | 2.173 | 2.253 | 2.173 | 2.197 | 305,100 | +0.03(+1.23%) |
Apr 08, 2003 | 2.223 | 2.233 | 2.170 | 2.170 | 198,600 | -0.05(-2.25%) |
Apr 07, 2003 | 2.300 | 2.300 | 2.207 | 2.220 | 1,142,700 | -0.02(-1.04%) |
Apr 04, 2003 | 2.253 | 2.317 | 2.217 | 2.243 | 474,600 | -0.01(-0.30%) |
Apr 03, 2003 | 2.267 | 2.287 | 2.237 | 2.250 | 383,100 | -0.03(-1.46%) |
Apr 02, 2003 | 2.217 | 2.327 | 2.217 | 2.283 | 591,000 | +0.05(+2.24%) |
Apr 01, 2003 | 2.133 | 2.267 | 2.133 | 2.233 | 305,400 | +0.07(+3.24%) |
Mar 31, 2003 | 2.180 | 2.183 | 2.113 | 2.163 | 475,800 | -0.05(-2.26%) |
Mar 28, 2003 | 2.123 | 2.230 | 2.100 | 2.213 | 465,900 | -0.01(-0.45%) |
Mar 27, 2003 | 2.127 | 2.233 | 2.113 | 2.223 | 377,100 | +0.10(+4.55%) |
Mar 26, 2003 | 2.200 | 2.267 | 2.127 | 2.127 | 540,000 | -0.11(-4.78%) |
Mar 25, 2003 | 2.150 | 2.263 | 2.150 | 2.233 | 523,200 | +0.07(+3.24%) |
Mar 24, 2003 | 2.117 | 2.187 | 2.100 | 2.163 | 549,600 | +0.03(+1.56%) |
Mar 21, 2003 | 2.083 | 2.173 | 2.067 | 2.130 | 1,126,200 | +0.05(+2.24%) |
Mar 20, 2003 | 2.080 | 2.120 | 2.003 | 2.083 | 837,300 | +0.03(+1.46%) |
Mar 19, 2003 | 2.083 | 2.133 | 2.033 | 2.053 | 648,300 | -0.03(-1.60%) |
Mar 18, 2003 | 2.250 | 2.250 | 2.087 | 2.087 | 624,900 | -0.02(-0.79%) |
Mar 17, 2003 | 2.033 | 2.160 | 2.000 | 2.103 | 636,600 | -0.01(-0.63%) |
Mar 14, 2003 | 2.017 | 2.143 | 2.000 | 2.117 | 626,100 | +0.12(+5.83%) |
Mar 13, 2003 | 1.867 | 2.000 | 1.867 | 2.000 | 486,600 | +0.15(+8.30%) |
Mar 12, 2003 | 1.873 | 1.917 | 1.833 | 1.847 | 292,500 | -0.04(-2.12%) |
Mar 11, 2003 | 1.867 | 1.913 | 1.867 | 1.887 | 366,300 | +0.04(+1.98%) |
Mar 10, 2003 | 1.720 | 1.917 | 1.720 | 1.850 | 650,700 | -0.03(-1.77%) |
Mar 07, 2003 | 1.857 | 1.950 | 1.843 | 1.883 | 396,000 | -0.01(-0.35%) |
Mar 06, 2003 | 1.967 | 1.967 | 1.817 | 1.890 | 498,000 | -0.08(-3.90%) |
Mar 05, 2003 | 2.013 | 2.023 | 1.943 | 1.967 | 538,200 | -0.07(-3.28%) |
Mar 04, 2003 | 2.000 | 2.050 | 2.000 | 2.033 | 491,400 | +0.02(+0.99%) |