Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.600 | 2.840 | 2.600 | 2.790 | 904,100 | +0.19(+7.31%) |
May 29, 2003 | 2.560 | 2.630 | 2.460 | 2.600 | 817,800 | -0.06(-2.26%) |
May 28, 2003 | 2.790 | 2.840 | 2.630 | 2.660 | 871,400 | -0.18(-6.34%) |
May 27, 2003 | 2.780 | 2.990 | 2.760 | 2.840 | 673,400 | +0.05(+1.79%) |
May 23, 2003 | 2.890 | 2.890 | 2.750 | 2.790 | 520,300 | -0.08(-2.79%) |
May 22, 2003 | 2.870 | 2.950 | 2.750 | 2.870 | 682,500 | +0.02(+0.70%) |
May 21, 2003 | 2.560 | 2.850 | 2.560 | 2.850 | 1,361,200 | +0.32(+12.65%) |
May 20, 2003 | 2.600 | 2.660 | 2.410 | 2.530 | 737,400 | -0.03(-1.17%) |
May 19, 2003 | 2.680 | 2.690 | 2.550 | 2.560 | 989,300 | -0.22(-7.91%) |
May 16, 2003 | 2.610 | 2.780 | 2.510 | 2.780 | 1,129,300 | +0.17(+6.51%) |
May 15, 2003 | 2.520 | 2.630 | 2.500 | 2.610 | 878,100 | +0.12(+4.82%) |
May 14, 2003 | 2.430 | 2.500 | 2.360 | 2.490 | 656,900 | +0.07(+2.89%) |
May 13, 2003 | 2.380 | 2.450 | 2.300 | 2.420 | 955,200 | +0.07(+2.98%) |
May 12, 2003 | 2.150 | 2.390 | 2.150 | 2.350 | 1,049,900 | +0.15(+6.82%) |
May 09, 2003 | 2.200 | 2.210 | 2.110 | 2.200 | 304,300 | +0.02(+0.92%) |
May 08, 2003 | 2.150 | 2.230 | 2.140 | 2.180 | 221,500 | -0.02(-0.91%) |
May 07, 2003 | 2.150 | 2.220 | 2.080 | 2.200 | 540,900 | +0.05(+2.33%) |
May 06, 2003 | 2.160 | 2.180 | 2.140 | 2.150 | 299,900 | -0.01(-0.46%) |
May 05, 2003 | 2.120 | 2.160 | 2.070 | 2.160 | 498,000 | +0.09(+4.35%) |
May 02, 2003 | 2.070 | 2.120 | 2.030 | 2.070 | 366,500 | +0.08(+4.02%) |
May 01, 2003 | 1.960 | 2.000 | 1.830 | 1.990 | 1,619,000 | +0.03(+1.53%) |
Apr 30, 2003 | 2.010 | 2.010 | 1.950 | 1.960 | 414,600 | +0.00(+0.00%) |
Apr 29, 2003 | 1.970 | 2.010 | 1.950 | 1.960 | 1,582,800 | -0.01(-0.51%) |
Apr 28, 2003 | 2.050 | 2.080 | 1.950 | 1.970 | 944,400 | -0.06(-2.96%) |
Apr 25, 2003 | 2.160 | 2.160 | 2.000 | 2.030 | 530,200 | -0.07(-3.33%) |
Apr 24, 2003 | 2.110 | 2.130 | 2.090 | 2.100 | 360,200 | -0.02(-0.94%) |
Apr 23, 2003 | 2.130 | 2.150 | 2.100 | 2.120 | 424,100 | -0.01(-0.47%) |
Apr 22, 2003 | 2.140 | 2.180 | 2.110 | 2.130 | 273,000 | -0.01(-0.47%) |
Apr 21, 2003 | 2.170 | 2.210 | 2.120 | 2.140 | 228,500 | -0.04(-1.83%) |
Apr 17, 2003 | 2.150 | 2.230 | 2.130 | 2.180 | 198,200 | +0.03(+1.40%) |
Apr 16, 2003 | 2.170 | 2.190 | 2.130 | 2.150 | 237,800 | -0.05(-2.27%) |
Apr 15, 2003 | 2.200 | 2.220 | 2.180 | 2.200 | 215,000 | -0.01(-0.45%) |
Apr 14, 2003 | 2.180 | 2.220 | 2.180 | 2.210 | 246,400 | +0.04(+1.84%) |
Apr 11, 2003 | 2.220 | 2.240 | 2.160 | 2.170 | 313,700 | -0.03(-1.36%) |
Apr 10, 2003 | 2.260 | 2.300 | 2.200 | 2.200 | 313,800 | +0.00(+0.00%) |
Apr 09, 2003 | 2.200 | 2.250 | 2.170 | 2.200 | 168,500 | -0.02(-0.90%) |
Apr 08, 2003 | 2.250 | 2.280 | 2.200 | 2.220 | 182,500 | -0.03(-1.33%) |
Apr 07, 2003 | 2.250 | 2.310 | 2.230 | 2.250 | 298,500 | +0.00(+0.00%) |
Apr 04, 2003 | 2.300 | 2.300 | 2.250 | 2.250 | 140,500 | -0.02(-0.88%) |
Apr 03, 2003 | 2.280 | 2.310 | 2.250 | 2.270 | 320,600 | -0.06(-2.58%) |
Apr 02, 2003 | 2.350 | 2.350 | 2.280 | 2.330 | 171,700 | -0.02(-0.85%) |
Apr 01, 2003 | 2.300 | 2.370 | 2.260 | 2.350 | 115,800 | -0.02(-0.84%) |
Mar 31, 2003 | 2.290 | 2.370 | 2.220 | 2.370 | 263,500 | +0.07(+3.04%) |
Mar 28, 2003 | 2.250 | 2.330 | 2.190 | 2.300 | 224,000 | +0.04(+1.77%) |
Mar 27, 2003 | 2.240 | 2.260 | 2.210 | 2.260 | 274,500 | +0.06(+2.73%) |
Mar 26, 2003 | 2.150 | 2.200 | 2.130 | 2.200 | 312,500 | +0.04(+1.85%) |
Mar 25, 2003 | 2.130 | 2.170 | 2.100 | 2.160 | 149,000 | +0.03(+1.41%) |
Mar 24, 2003 | 2.160 | 2.180 | 2.100 | 2.130 | 320,000 | -0.12(-5.33%) |
Mar 21, 2003 | 2.260 | 2.280 | 2.160 | 2.250 | 272,500 | -0.01(-0.44%) |
Mar 20, 2003 | 2.150 | 2.320 | 2.150 | 2.260 | 484,300 | +0.03(+1.35%) |
Mar 19, 2003 | 2.200 | 2.240 | 2.150 | 2.230 | 283,100 | +0.03(+1.36%) |
Mar 18, 2003 | 2.100 | 2.200 | 2.060 | 2.200 | 983,800 | +0.06(+2.80%) |
Mar 17, 2003 | 2.200 | 2.200 | 2.040 | 2.140 | 681,100 | +0.04(+1.90%) |
Mar 14, 2003 | 2.270 | 2.270 | 2.100 | 2.100 | 884,900 | -0.15(-6.67%) |
Mar 13, 2003 | 2.250 | 2.300 | 2.150 | 2.250 | 604,500 | +0.00(+0.00%) |
Mar 12, 2003 | 2.250 | 2.300 | 2.200 | 2.250 | 150,000 | -0.04(-1.75%) |
Mar 11, 2003 | 2.370 | 2.390 | 2.240 | 2.290 | 218,100 | -0.06(-2.55%) |
Mar 10, 2003 | 2.520 | 2.520 | 2.350 | 2.350 | 103,600 | -0.10(-4.08%) |
Mar 07, 2003 | 2.300 | 2.530 | 2.290 | 2.450 | 386,000 | +0.12(+5.15%) |
Mar 06, 2003 | 2.370 | 2.380 | 2.270 | 2.330 | 351,400 | -0.04(-1.69%) |
Mar 05, 2003 | 2.480 | 2.480 | 2.310 | 2.370 | 192,600 | -0.07(-2.87%) |
Mar 04, 2003 | 2.350 | 2.440 | 2.320 | 2.440 | 131,200 | +0.04(+1.67%) |