Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.350 | 2.350 | 2.270 | 2.270 | 1,000 | -0.18(-7.35%) |
May 29, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 4,000 | +0.04(+1.66%) |
May 28, 2003 | 2.400 | 2.420 | 2.400 | 2.410 | 2,300 | +0.14(+6.17%) |
May 27, 2003 | 2.300 | 2.400 | 2.270 | 2.270 | 4,600 | -0.08(-3.40%) |
May 23, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
May 22, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | -0.09(-3.69%) |
May 21, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 100 | -0.05(-2.01%) |
May 20, 2003 | 2.350 | 2.490 | 2.350 | 2.490 | 2,300 | +0.04(+1.63%) |
May 19, 2003 | 2.500 | 2.550 | 2.450 | 2.450 | 1,200 | +0.07(+2.94%) |
May 16, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.400 | 2.400 | 2.300 | 2.380 | 1,900 | -0.12(-4.80%) |
May 14, 2003 | 2.500 | 2.550 | 2.500 | 2.500 | 1,700 | +0.01(+0.40%) |
May 13, 2003 | 2.350 | 2.490 | 2.200 | 2.490 | 7,000 | +0.29(+13.18%) |
May 12, 2003 | 2.390 | 2.390 | 2.000 | 2.200 | 9,100 | -0.35(-13.73%) |
May 09, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 500 | +0.06(+2.41%) |
May 08, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.480 | 2.500 | 2.450 | 2.490 | 8,500 | +0.10(+4.18%) |
May 06, 2003 | 1.990 | 2.390 | 1.990 | 2.390 | 12,100 | +0.39(+19.50%) |
May 05, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.05(+2.56%) |
May 02, 2003 | 1.900 | 1.950 | 1.850 | 1.950 | 1,300 | -0.05(-2.50%) |
May 01, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 2.100 | 2.100 | 2.000 | 2.000 | 1,500 | -0.08(-3.85%) |
Apr 29, 2003 | 2.100 | 2.100 | 2.000 | 2.080 | 3,900 | +0.03(+1.46%) |
Apr 28, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 900 | +0.05(+2.50%) |
Apr 25, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 2,100 | +0.00(+0.00%) |
Apr 23, 2003 | 2.010 | 2.010 | 2.000 | 2.000 | 3,000 | -0.01(-0.50%) |
Apr 22, 2003 | 2.020 | 2.020 | 2.010 | 2.010 | 700 | -0.09(-4.29%) |
Apr 21, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 1,800 | +0.00(+0.00%) |
Apr 17, 2003 | 2.050 | 2.100 | 2.050 | 2.100 | 4,900 | -0.03(-1.41%) |
Apr 16, 2003 | 2.050 | 2.130 | 2.050 | 2.130 | 500 | +0.08(+3.90%) |
Apr 15, 2003 | 2.030 | 2.100 | 2.000 | 2.050 | 4,900 | -0.07(-3.30%) |
Apr 14, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 500 | -0.01(-0.47%) |
Apr 10, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 5,000 | +0.00(+0.00%) |
Apr 08, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 700 | +0.00(+0.00%) |
Apr 07, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 4,200 | -0.04(-1.84%) |
Apr 03, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 2.140 | 2.170 | 2.140 | 2.170 | 5,000 | +0.04(+1.88%) |
Apr 01, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.170 | 2.170 | 2.120 | 2.130 | 700 | +0.01(+0.47%) |
Mar 28, 2003 | 2.220 | 2.220 | 2.120 | 2.120 | 900 | -0.10(-4.50%) |
Mar 27, 2003 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.200 | 2.250 | 2.200 | 2.220 | 10,300 | +0.00(+0.00%) |
Mar 25, 2003 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.230 | 2.230 | 2.220 | 2.220 | 10,800 | -0.15(-6.33%) |
Mar 21, 2003 | 2.200 | 2.370 | 2.200 | 2.370 | 900 | +0.09(+3.95%) |
Mar 20, 2003 | 2.200 | 2.280 | 2.200 | 2.280 | 12,900 | +0.02(+0.88%) |
Mar 19, 2003 | 2.260 | 2.260 | 2.260 | 2.260 | 3,400 | -0.03(-1.31%) |
Mar 18, 2003 | 2.290 | 2.290 | 2.290 | 2.290 | 200 | +0.01(+0.44%) |
Mar 17, 2003 | 2.260 | 2.290 | 2.260 | 2.280 | 1,900 | -0.06(-2.56%) |
Mar 14, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 1,000 | +0.09(+4.00%) |
Mar 12, 2003 | 2.260 | 2.260 | 2.250 | 2.250 | 1,400 | -0.06(-2.60%) |
Mar 11, 2003 | 2.300 | 2.350 | 2.300 | 2.310 | 10,600 | +0.09(+4.05%) |
Mar 10, 2003 | 2.220 | 2.320 | 2.220 | 2.220 | 600 | -0.05(-2.20%) |
Mar 07, 2003 | 2.270 | 2.270 | 2.250 | 2.270 | 7,900 | -0.08(-3.40%) |
Mar 06, 2003 | 2.310 | 2.350 | 2.310 | 2.350 | 1,400 | +0.04(+1.73%) |
Mar 05, 2003 | 2.310 | 2.310 | 2.310 | 2.310 | 100 | +0.01(+0.43%) |
Mar 04, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 200 | +0.02(+0.88%) |