Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.562 | 2.600 | 2.562 | 2.590 | 13,000 | +0.02(+0.68%) |
May 29, 2003 | 2.572 | 2.572 | 2.572 | 2.572 | 400 | +0.02(+0.88%) |
May 28, 2003 | 2.570 | 2.570 | 2.550 | 2.550 | 3,200 | -0.01(-0.49%) |
May 27, 2003 | 2.562 | 2.562 | 2.562 | 2.562 | 600 | -0.01(-0.29%) |
May 23, 2003 | 2.572 | 2.587 | 2.570 | 2.570 | 800 | +0.00(+0.19%) |
May 22, 2003 | 2.565 | 2.565 | 2.565 | 2.565 | 200 | -0.01(-0.39%) |
May 21, 2003 | 2.575 | 2.575 | 2.575 | 2.575 | 1,000 | +0.01(+0.49%) |
May 20, 2003 | 2.555 | 2.562 | 2.550 | 2.562 | 5,600 | +0.01(+0.29%) |
May 19, 2003 | 2.558 | 2.558 | 2.555 | 2.555 | 4,800 | -0.01(-0.29%) |
May 16, 2003 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.562 | 2.562 | 2.562 | 2.562 | 1,200 | -0.00(-0.10%) |
May 14, 2003 | 2.565 | 2.565 | 2.565 | 2.565 | 0 | +0.00(+0.00%) |
May 13, 2003 | 2.575 | 2.575 | 2.565 | 2.565 | 2,800 | -0.04(-1.35%) |
May 12, 2003 | 2.545 | 2.600 | 2.545 | 2.600 | 6,200 | +0.08(+2.97%) |
May 09, 2003 | 2.525 | 2.525 | 2.525 | 2.525 | 2,000 | -0.01(-0.49%) |
May 08, 2003 | 2.538 | 2.538 | 2.538 | 2.538 | 2,000 | -0.00(-0.10%) |
May 07, 2003 | 2.540 | 2.542 | 2.540 | 2.540 | 3,800 | +0.00(+0.00%) |
May 06, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 400 | -0.00(-0.20%) |
May 05, 2003 | 2.545 | 2.545 | 2.545 | 2.545 | 200 | -0.02(-0.68%) |
May 02, 2003 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
May 01, 2003 | 2.562 | 2.562 | 2.562 | 2.562 | 200 | +0.01(+0.49%) |
Apr 30, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 7,000 | +0.02(+0.99%) |
Apr 29, 2003 | 2.612 | 2.612 | 2.500 | 2.525 | 15,400 | -0.11(-4.27%) |
Apr 28, 2003 | 2.627 | 2.638 | 2.627 | 2.638 | 400 | -0.01(-0.57%) |
Apr 25, 2003 | 2.652 | 2.652 | 2.652 | 2.652 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.652 | 2.652 | 2.652 | 2.652 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.675 | 2.675 | 2.652 | 2.652 | 4,400 | -0.02(-0.84%) |
Apr 22, 2003 | 2.638 | 2.675 | 2.638 | 2.675 | 1,400 | +0.05(+1.90%) |
Apr 21, 2003 | 2.612 | 2.625 | 2.612 | 2.625 | 1,400 | +0.04(+1.45%) |
Apr 17, 2003 | 2.618 | 2.620 | 2.587 | 2.587 | 22,200 | -0.04(-1.43%) |
Apr 16, 2003 | 2.625 | 2.625 | 2.625 | 2.625 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.587 | 2.625 | 2.587 | 2.625 | 6,800 | +0.01(+0.48%) |
Apr 14, 2003 | 2.612 | 2.612 | 2.612 | 2.612 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 2.612 | 2.612 | 2.612 | 2.612 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.612 | 2.612 | 2.612 | 2.612 | 200 | +0.00(+0.00%) |
Apr 09, 2003 | 2.587 | 2.612 | 2.587 | 2.612 | 4,000 | +0.04(+1.46%) |
Apr 08, 2003 | 2.587 | 2.598 | 2.575 | 2.575 | 2,600 | -0.01(-0.48%) |
Apr 07, 2003 | 2.500 | 2.587 | 2.500 | 2.587 | 13,200 | +0.11(+4.55%) |
Apr 04, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 2.420 | 2.475 | 2.420 | 2.475 | 15,200 | +0.07(+3.02%) |
Mar 31, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.402 | 2.425 | 2.400 | 2.402 | 6,000 | -0.01(-0.41%) |
Mar 27, 2003 | 2.413 | 2.413 | 2.413 | 2.413 | 2,000 | +0.01(+0.52%) |
Mar 26, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.438 | 2.438 | 2.400 | 2.400 | 4,600 | -0.05(-2.04%) |
Mar 24, 2003 | 2.402 | 2.450 | 2.397 | 2.450 | 3,600 | +0.06(+2.51%) |
Mar 21, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 400 | -0.01(-0.42%) |
Mar 20, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 2.377 | 2.400 | 2.377 | 2.400 | 1,200 | +0.01(+0.52%) |
Mar 18, 2003 | 2.388 | 2.388 | 2.388 | 2.388 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 2.388 | 2.388 | 2.388 | 2.388 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 2.400 | 2.400 | 2.388 | 2.388 | 1,800 | -0.02(-1.04%) |
Mar 13, 2003 | 2.400 | 2.413 | 2.400 | 2.413 | 1,000 | +0.04(+1.58%) |
Mar 12, 2003 | 2.360 | 2.375 | 2.360 | 2.375 | 1,000 | +0.03(+1.28%) |
Mar 11, 2003 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 2.388 | 2.388 | 2.312 | 2.345 | 9,400 | -0.07(-2.80%) |
Mar 07, 2003 | 2.413 | 2.413 | 2.413 | 2.413 | 2,000 | +0.03(+1.15%) |
Mar 06, 2003 | 2.425 | 2.425 | 2.375 | 2.385 | 5,600 | -0.07(-2.65%) |
Mar 05, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | -0.01(-0.51%) |
Mar 04, 2003 | 2.425 | 2.462 | 2.425 | 2.462 | 4,600 | +0.04(+1.55%) |