Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.090 | 2.180 | 2.090 | 2.100 | 22,800 | -0.04(-1.87%) |
May 29, 2003 | 2.110 | 2.280 | 2.100 | 2.140 | 11,200 | -0.02(-0.93%) |
May 28, 2003 | 2.320 | 2.320 | 2.140 | 2.160 | 21,200 | -0.16(-6.90%) |
May 27, 2003 | 2.050 | 2.350 | 2.050 | 2.320 | 50,500 | +0.20(+9.43%) |
May 23, 2003 | 2.250 | 2.290 | 2.100 | 2.120 | 51,100 | -0.13(-5.78%) |
May 22, 2003 | 2.290 | 2.290 | 2.250 | 2.250 | 11,900 | -0.02(-0.88%) |
May 21, 2003 | 2.250 | 2.300 | 2.250 | 2.270 | 18,800 | +0.00(+0.00%) |
May 20, 2003 | 2.310 | 2.320 | 2.260 | 2.270 | 6,300 | -0.03(-1.30%) |
May 19, 2003 | 2.470 | 2.480 | 2.300 | 2.300 | 29,200 | -0.07(-2.95%) |
May 16, 2003 | 2.340 | 2.380 | 2.300 | 2.370 | 58,900 | +0.06(+2.60%) |
May 15, 2003 | 2.120 | 2.310 | 2.120 | 2.310 | 65,200 | +0.17(+7.94%) |
May 14, 2003 | 2.150 | 2.160 | 2.050 | 2.140 | 16,600 | -0.02(-0.93%) |
May 13, 2003 | 2.150 | 2.190 | 2.040 | 2.160 | 54,100 | -0.04(-1.82%) |
May 12, 2003 | 2.230 | 2.370 | 2.200 | 2.200 | 36,900 | -0.03(-1.35%) |
May 09, 2003 | 2.230 | 2.350 | 2.200 | 2.230 | 35,800 | +0.00(+0.00%) |
May 08, 2003 | 2.340 | 2.340 | 2.100 | 2.230 | 40,000 | -0.06(-2.62%) |
May 07, 2003 | 2.350 | 2.380 | 2.270 | 2.290 | 34,000 | -0.09(-3.78%) |
May 06, 2003 | 2.460 | 2.460 | 2.350 | 2.380 | 41,300 | +0.00(+0.00%) |
May 05, 2003 | 2.380 | 2.450 | 2.360 | 2.380 | 31,400 | -0.01(-0.42%) |
May 02, 2003 | 2.490 | 2.490 | 2.380 | 2.390 | 53,700 | -0.05(-2.05%) |
May 01, 2003 | 2.270 | 2.450 | 2.270 | 2.440 | 37,700 | +0.18(+7.96%) |
Apr 30, 2003 | 2.450 | 2.470 | 2.200 | 2.260 | 41,400 | -0.09(-3.83%) |
Apr 29, 2003 | 2.410 | 2.420 | 2.340 | 2.350 | 24,800 | -0.03(-1.26%) |
Apr 28, 2003 | 2.290 | 2.400 | 2.280 | 2.380 | 40,200 | +0.19(+8.68%) |
Apr 25, 2003 | 2.320 | 2.380 | 2.100 | 2.190 | 73,400 | -0.12(-5.19%) |
Apr 24, 2003 | 2.360 | 2.440 | 2.250 | 2.310 | 146,300 | -0.15(-6.10%) |
Apr 23, 2003 | 2.630 | 2.650 | 2.250 | 2.460 | 133,700 | -0.17(-6.46%) |
Apr 22, 2003 | 2.850 | 2.860 | 2.400 | 2.630 | 179,500 | -0.20(-7.07%) |
Apr 21, 2003 | 2.830 | 2.970 | 2.750 | 2.830 | 159,200 | +0.10(+3.66%) |
Apr 17, 2003 | 2.370 | 2.740 | 2.350 | 2.730 | 169,600 | +0.39(+16.67%) |
Apr 16, 2003 | 1.900 | 2.340 | 1.880 | 2.340 | 229,200 | +0.47(+25.13%) |
Apr 15, 2003 | 1.900 | 1.910 | 1.840 | 1.870 | 15,600 | -0.03(-1.58%) |
Apr 14, 2003 | 1.850 | 1.920 | 1.850 | 1.900 | 15,900 | +0.07(+3.83%) |
Apr 11, 2003 | 1.910 | 1.930 | 1.820 | 1.830 | 62,300 | -0.05(-2.66%) |
Apr 10, 2003 | 1.840 | 1.900 | 1.800 | 1.880 | 49,000 | +0.03(+1.62%) |
Apr 09, 2003 | 1.900 | 1.900 | 1.850 | 1.850 | 8,800 | -0.05(-2.63%) |
Apr 08, 2003 | 1.940 | 1.940 | 1.900 | 1.900 | 32,200 | -0.04(-2.06%) |
Apr 07, 2003 | 1.990 | 1.990 | 1.900 | 1.940 | 34,200 | -0.01(-0.51%) |
Apr 04, 2003 | 1.900 | 1.980 | 1.810 | 1.950 | 87,300 | +0.10(+5.41%) |
Apr 03, 2003 | 1.940 | 1.940 | 1.850 | 1.850 | 46,100 | -0.10(-5.13%) |
Apr 02, 2003 | 1.760 | 1.950 | 1.760 | 1.950 | 43,800 | +0.08(+4.28%) |
Apr 01, 2003 | 1.870 | 1.870 | 1.700 | 1.870 | 32,700 | +0.00(+0.00%) |
Mar 31, 2003 | 1.970 | 1.980 | 1.700 | 1.870 | 72,200 | -0.08(-4.10%) |
Mar 28, 2003 | 1.650 | 1.950 | 1.650 | 1.950 | 93,800 | +0.31(+18.90%) |
Mar 27, 2003 | 1.690 | 1.700 | 1.500 | 1.640 | 99,100 | +0.05(+3.14%) |
Mar 26, 2003 | 1.200 | 1.680 | 1.200 | 1.590 | 173,700 | +0.39(+32.50%) |
Mar 25, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 5,500 | +0.00(+0.00%) |
Mar 21, 2003 | 1.220 | 1.240 | 1.200 | 1.200 | 3,200 | +0.01(+0.84%) |
Mar 20, 2003 | 1.220 | 1.220 | 1.190 | 1.190 | 400 | -0.03(-2.46%) |
Mar 19, 2003 | 1.150 | 1.220 | 1.150 | 1.220 | 4,700 | +0.06(+5.17%) |
Mar 18, 2003 | 1.200 | 1.220 | 1.160 | 1.160 | 3,700 | -0.04(-3.33%) |
Mar 17, 2003 | 1.220 | 1.220 | 1.180 | 1.200 | 2,200 | -0.02(-1.64%) |
Mar 14, 2003 | 1.220 | 1.220 | 1.220 | 1.220 | 400 | +0.00(+0.00%) |
Mar 13, 2003 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | +0.01(+0.83%) |
Mar 12, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 800 | +0.04(+3.42%) |
Mar 11, 2003 | 1.220 | 1.220 | 1.160 | 1.170 | 2,400 | -0.05(-4.10%) |
Mar 10, 2003 | 1.220 | 1.220 | 1.200 | 1.220 | 6,900 | +0.00(+0.00%) |
Mar 07, 2003 | 1.220 | 1.230 | 1.210 | 1.220 | 5,900 | -0.03(-2.40%) |
Mar 06, 2003 | 1.330 | 1.330 | 1.250 | 1.250 | 2,900 | -0.09(-6.72%) |
Mar 05, 2003 | 1.250 | 1.340 | 1.250 | 1.340 | 8,400 | +0.07(+5.51%) |
Mar 04, 2003 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |