Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.400 | 2.510 | 2.400 | 2.500 | 2,400 | +0.07(+2.88%) |
May 29, 2003 | 2.410 | 2.680 | 2.410 | 2.430 | 4,700 | -0.17(-6.54%) |
May 28, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.10(+4.00%) |
May 27, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,200 | +0.01(+0.40%) |
May 23, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 1,500 | +0.00(+0.00%) |
May 22, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 1,000 | +0.09(+3.75%) |
May 21, 2003 | 2.390 | 2.400 | 2.350 | 2.400 | 1,300 | +0.01(+0.42%) |
May 20, 2003 | 2.390 | 2.490 | 2.390 | 2.390 | 1,500 | +0.00(+0.00%) |
May 19, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
May 16, 2003 | 2.400 | 2.400 | 2.390 | 2.390 | 1,800 | -0.08(-3.24%) |
May 15, 2003 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
May 14, 2003 | 2.460 | 2.470 | 2.460 | 2.470 | 2,100 | +0.12(+5.11%) |
May 13, 2003 | 2.390 | 2.390 | 2.350 | 2.350 | 5,000 | -0.02(-0.84%) |
May 12, 2003 | 2.390 | 2.390 | 2.370 | 2.370 | 900 | -0.02(-0.84%) |
May 09, 2003 | 2.390 | 2.400 | 2.390 | 2.390 | 1,500 | -0.01(-0.42%) |
May 08, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.400 | 2.400 | 2.390 | 2.400 | 4,500 | +0.00(+0.00%) |
May 06, 2003 | 2.450 | 2.490 | 2.400 | 2.400 | 7,500 | -0.05(-2.04%) |
May 05, 2003 | 2.380 | 2.450 | 2.370 | 2.450 | 2,800 | +0.07(+2.94%) |
May 02, 2003 | 2.380 | 2.380 | 2.370 | 2.380 | 2,900 | +0.08(+3.48%) |
May 01, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 700 | -0.08(-3.36%) |
Apr 30, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 3,000 | +0.03(+1.28%) |
Apr 29, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 1,200 | +0.08(+3.52%) |
Apr 28, 2003 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.270 | 2.270 | 2.270 | 2.270 | 300 | +0.02(+0.89%) |
Apr 24, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.250 | 2.250 | 2.220 | 2.250 | 9,100 | -0.15(-6.25%) |
Apr 21, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | +0.01(+0.42%) |
Apr 17, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 2,400 | +0.12(+5.29%) |
Apr 16, 2003 | 2.260 | 2.270 | 2.250 | 2.270 | 14,000 | -0.03(-1.30%) |
Apr 15, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.350 | 2.390 | 2.260 | 2.300 | 6,700 | +0.04(+1.77%) |
Apr 11, 2003 | 2.250 | 2.280 | 2.250 | 2.260 | 1,400 | -0.02(-0.88%) |
Apr 10, 2003 | 2.300 | 2.300 | 2.280 | 2.280 | 800 | -0.12(-5.00%) |
Apr 09, 2003 | 2.310 | 2.400 | 2.290 | 2.400 | 5,800 | +0.09(+3.90%) |
Apr 08, 2003 | 2.300 | 2.310 | 2.300 | 2.310 | 2,000 | +0.00(+0.00%) |
Apr 07, 2003 | 2.500 | 2.500 | 2.050 | 2.310 | 5,000 | +0.02(+0.87%) |
Apr 04, 2003 | 2.290 | 2.290 | 2.290 | 2.290 | 300 | -0.20(-8.03%) |
Apr 03, 2003 | 2.500 | 2.500 | 2.430 | 2.490 | 1,800 | +0.16(+6.87%) |
Apr 02, 2003 | 2.600 | 2.600 | 2.270 | 2.330 | 7,700 | -0.27(-10.38%) |
Apr 01, 2003 | 2.420 | 2.600 | 2.420 | 2.600 | 800 | +0.02(+0.78%) |
Mar 31, 2003 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.580 | 2.580 | 2.580 | 2.580 | 400 | +0.15(+6.17%) |
Mar 27, 2003 | 2.430 | 2.610 | 2.430 | 2.430 | 160,000 | +0.04(+1.67%) |
Mar 26, 2003 | 2.600 | 2.610 | 2.300 | 2.390 | 2,100 | -0.22(-8.43%) |
Mar 25, 2003 | 2.470 | 2.610 | 2.250 | 2.610 | 30,200 | +0.11(+4.40%) |
Mar 24, 2003 | 2.750 | 2.750 | 2.500 | 2.500 | 2,600 | +0.04(+1.63%) |
Mar 21, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.470 | 2.500 | 2.460 | 2.460 | 4,000 | +0.06(+2.50%) |
Mar 19, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.410 | 2.410 | 2.400 | 2.400 | 1,200 | -0.09(-3.61%) |
Mar 17, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 2.410 | 2.490 | 2.410 | 2.490 | 1,800 | +0.04(+1.63%) |
Mar 13, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 2.420 | 2.460 | 2.420 | 2.450 | 2,900 | +0.04(+1.66%) |
Mar 07, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 2.420 | 2.420 | 2.410 | 2.410 | 3,900 | -0.01(-0.41%) |
Mar 05, 2003 | 2.500 | 2.500 | 2.420 | 2.420 | 500 | -0.04(-1.63%) |
Mar 04, 2003 | 2.450 | 2.460 | 2.450 | 2.460 | 1,600 | +0.00(+0.00%) |