Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.800 | 2.810 | 2.540 | 2.580 | 40,400 | -0.20(-7.19%) |
May 29, 2003 | 2.700 | 2.860 | 2.690 | 2.780 | 50,800 | +0.04(+1.46%) |
May 28, 2003 | 2.690 | 2.930 | 2.620 | 2.740 | 72,000 | +0.14(+5.38%) |
May 27, 2003 | 2.950 | 2.950 | 2.430 | 2.600 | 41,200 | -0.16(-5.80%) |
May 23, 2003 | 2.740 | 2.890 | 2.500 | 2.760 | 28,300 | +0.02(+0.73%) |
May 22, 2003 | 2.550 | 2.740 | 2.100 | 2.740 | 65,400 | +0.18(+7.03%) |
May 21, 2003 | 2.750 | 2.750 | 2.550 | 2.560 | 61,900 | -0.14(-5.19%) |
May 20, 2003 | 2.500 | 2.850 | 2.490 | 2.700 | 102,400 | +0.32(+13.45%) |
May 19, 2003 | 2.100 | 2.460 | 2.100 | 2.380 | 89,300 | +0.18(+8.18%) |
May 16, 2003 | 2.090 | 2.200 | 2.070 | 2.200 | 57,200 | +0.14(+6.80%) |
May 15, 2003 | 2.060 | 2.060 | 2.000 | 2.060 | 124,200 | +0.06(+3.00%) |
May 14, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 11,500 | +0.09(+4.71%) |
May 13, 2003 | 1.800 | 1.940 | 1.770 | 1.910 | 28,000 | +0.06(+3.19%) |
May 12, 2003 | 1.920 | 2.020 | 1.850 | 1.851 | 39,100 | -0.07(-3.59%) |
May 09, 2003 | 2.020 | 2.020 | 1.810 | 1.920 | 22,300 | -0.08(-4.00%) |
May 08, 2003 | 2.000 | 2.020 | 1.940 | 2.000 | 92,000 | +0.00(+0.00%) |
May 07, 2003 | 1.830 | 2.250 | 1.660 | 2.000 | 156,400 | +0.30(+17.65%) |
May 06, 2003 | 1.700 | 1.700 | 1.670 | 1.700 | 19,800 | +0.00(+0.00%) |
May 05, 2003 | 1.700 | 1.700 | 1.650 | 1.700 | 16,100 | +0.01(+0.59%) |
May 02, 2003 | 1.700 | 1.700 | 1.690 | 1.690 | 17,100 | +0.03(+1.81%) |
May 01, 2003 | 1.650 | 1.700 | 1.650 | 1.660 | 5,800 | -0.04(-2.35%) |
Apr 30, 2003 | 1.670 | 1.700 | 1.670 | 1.700 | 9,000 | +0.00(+0.00%) |
Apr 29, 2003 | 1.700 | 1.700 | 1.670 | 1.700 | 14,500 | +0.00(+0.00%) |
Apr 28, 2003 | 1.690 | 1.700 | 1.670 | 1.700 | 12,200 | +0.00(+0.00%) |
Apr 25, 2003 | 1.700 | 1.700 | 1.690 | 1.700 | 11,700 | +0.00(+0.00%) |
Apr 24, 2003 | 1.700 | 1.700 | 1.670 | 1.700 | 5,800 | +0.04(+2.41%) |
Apr 23, 2003 | 1.690 | 1.700 | 1.650 | 1.660 | 20,600 | -0.03(-1.78%) |
Apr 22, 2003 | 1.710 | 1.710 | 1.690 | 1.690 | 12,900 | -0.01(-0.59%) |
Apr 21, 2003 | 1.750 | 1.750 | 1.670 | 1.700 | 18,700 | +0.01(+0.59%) |
Apr 17, 2003 | 1.700 | 1.700 | 1.690 | 1.690 | 27,100 | -0.01(-0.59%) |
Apr 16, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 9,500 | +0.00(+0.00%) |
Apr 14, 2003 | 1.650 | 1.700 | 1.650 | 1.700 | 3,400 | +0.00(+0.00%) |
Apr 11, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 3,700 | +0.00(+0.00%) |
Apr 10, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 4,200 | +0.00(+0.00%) |
Apr 09, 2003 | 1.700 | 1.700 | 1.650 | 1.700 | 2,400 | +0.00(+0.00%) |
Apr 08, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 7,300 | +0.05(+3.03%) |
Apr 07, 2003 | 1.700 | 1.700 | 1.650 | 1.650 | 4,200 | -0.05(-2.94%) |
Apr 04, 2003 | 1.700 | 1.700 | 1.650 | 1.700 | 86,800 | +0.00(+0.00%) |
Apr 03, 2003 | 1.700 | 1.700 | 1.690 | 1.700 | 56,300 | +0.00(+0.00%) |
Apr 02, 2003 | 1.700 | 1.730 | 1.650 | 1.700 | 22,300 | +0.00(+0.00%) |
Apr 01, 2003 | 1.700 | 1.700 | 1.630 | 1.700 | 3,800 | +0.00(+0.00%) |
Mar 31, 2003 | 1.690 | 1.700 | 1.690 | 1.700 | 4,300 | +0.08(+4.94%) |
Mar 28, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.650 | 1.650 | 1.600 | 1.620 | 5,400 | -0.04(-2.41%) |
Mar 26, 2003 | 1.660 | 1.660 | 1.650 | 1.660 | 500 | +0.04(+2.47%) |
Mar 25, 2003 | 1.610 | 1.620 | 1.580 | 1.620 | 15,200 | +0.07(+4.52%) |
Mar 24, 2003 | 1.600 | 1.600 | 1.520 | 1.550 | 5,200 | -0.05(-3.13%) |
Mar 21, 2003 | 1.650 | 1.650 | 1.570 | 1.600 | 10,300 | -0.13(-7.51%) |
Mar 20, 2003 | 1.500 | 1.730 | 1.500 | 1.730 | 13,000 | +0.02(+1.17%) |
Mar 19, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 100 | +0.01(+0.59%) |
Mar 18, 2003 | 1.680 | 1.700 | 1.660 | 1.700 | 4,200 | +0.02(+1.19%) |
Mar 17, 2003 | 1.650 | 1.680 | 1.650 | 1.680 | 2,600 | -0.01(-0.59%) |
Mar 14, 2003 | 1.670 | 1.690 | 1.630 | 1.690 | 4,925 | +0.03(+1.81%) |
Mar 13, 2003 | 1.670 | 1.670 | 1.600 | 1.660 | 22,700 | +0.01(+0.61%) |
Mar 12, 2003 | 1.700 | 1.700 | 1.650 | 1.650 | 1,000,000 | -0.07(-4.07%) |
Mar 11, 2003 | 1.750 | 1.760 | 1.720 | 1.720 | 5,200 | -0.03(-1.71%) |
Mar 10, 2003 | 1.740 | 1.750 | 1.720 | 1.750 | 8,200 | +0.05(+2.94%) |
Mar 07, 2003 | 1.760 | 1.760 | 1.700 | 1.700 | 5,400 | -0.06(-3.41%) |
Mar 06, 2003 | 1.810 | 1.810 | 1.760 | 1.760 | 5,000 | -0.03(-1.68%) |
Mar 05, 2003 | 1.810 | 1.840 | 1.790 | 1.790 | 1,500 | -0.06(-3.24%) |
Mar 04, 2003 | 1.840 | 1.850 | 1.840 | 1.850 | 1,300 | +0.04(+2.21%) |