Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.310 | 2.340 | 2.300 | 2.310 | 12,300 | -0.02(-0.86%) |
May 29, 2003 | 2.310 | 2.340 | 2.310 | 2.330 | 14,300 | +0.00(+0.00%) |
May 28, 2003 | 2.350 | 2.380 | 2.320 | 2.330 | 24,400 | -0.05(-2.10%) |
May 27, 2003 | 2.370 | 2.450 | 2.370 | 2.380 | 22,200 | +0.02(+0.85%) |
May 23, 2003 | 2.360 | 2.380 | 2.350 | 2.360 | 5,100 | -0.05(-2.07%) |
May 22, 2003 | 2.360 | 2.450 | 2.360 | 2.410 | 48,200 | +0.05(+2.12%) |
May 21, 2003 | 2.360 | 2.500 | 2.350 | 2.360 | 32,700 | +0.00(+0.00%) |
May 20, 2003 | 2.310 | 2.380 | 2.310 | 2.360 | 26,500 | +0.06(+2.61%) |
May 19, 2003 | 2.300 | 2.340 | 2.260 | 2.300 | 13,600 | -0.07(-2.95%) |
May 16, 2003 | 2.320 | 2.430 | 2.300 | 2.370 | 26,900 | +0.12(+5.33%) |
May 15, 2003 | 2.230 | 2.300 | 2.230 | 2.250 | 12,400 | +0.01(+0.45%) |
May 14, 2003 | 2.260 | 2.280 | 2.220 | 2.240 | 5,300 | -0.01(-0.44%) |
May 13, 2003 | 2.250 | 2.270 | 2.180 | 2.250 | 43,700 | +0.10(+4.65%) |
May 12, 2003 | 2.170 | 2.180 | 2.130 | 2.150 | 43,500 | -0.01(-0.46%) |
May 09, 2003 | 2.120 | 2.160 | 2.120 | 2.160 | 3,800 | +0.03(+1.41%) |
May 08, 2003 | 2.150 | 2.150 | 2.100 | 2.130 | 5,300 | +0.00(+0.00%) |
May 07, 2003 | 2.180 | 2.200 | 2.110 | 2.130 | 74,700 | -0.01(-0.47%) |
May 06, 2003 | 2.550 | 2.600 | 2.030 | 2.140 | 150,400 | -0.51(-19.25%) |
May 05, 2003 | 2.550 | 2.650 | 2.550 | 2.650 | 12,300 | +0.07(+2.71%) |
May 02, 2003 | 2.550 | 2.590 | 2.500 | 2.580 | 9,700 | +0.01(+0.39%) |
May 01, 2003 | 2.570 | 2.610 | 2.570 | 2.570 | 9,500 | -0.01(-0.39%) |
Apr 30, 2003 | 2.550 | 2.610 | 2.530 | 2.580 | 7,400 | +0.05(+1.98%) |
Apr 29, 2003 | 2.460 | 2.580 | 2.460 | 2.530 | 12,500 | +0.05(+2.02%) |
Apr 28, 2003 | 2.530 | 2.600 | 2.480 | 2.480 | 10,400 | -0.03(-1.20%) |
Apr 25, 2003 | 2.520 | 2.590 | 2.510 | 2.510 | 3,200 | -0.04(-1.57%) |
Apr 24, 2003 | 2.600 | 2.650 | 2.540 | 2.550 | 9,300 | -0.06(-2.30%) |
Apr 23, 2003 | 2.530 | 2.680 | 2.530 | 2.610 | 28,700 | +0.09(+3.57%) |
Apr 22, 2003 | 2.520 | 2.560 | 2.520 | 2.520 | 1,800 | -0.06(-2.33%) |
Apr 21, 2003 | 2.670 | 2.670 | 2.470 | 2.580 | 23,100 | -0.06(-2.27%) |
Apr 17, 2003 | 2.550 | 2.660 | 2.550 | 2.640 | 7,500 | +0.03(+1.15%) |
Apr 16, 2003 | 2.470 | 2.760 | 2.470 | 2.610 | 15,500 | +0.16(+6.53%) |
Apr 15, 2003 | 2.520 | 2.520 | 2.400 | 2.450 | 70,700 | -0.05(-2.04%) |
Apr 14, 2003 | 2.559 | 2.559 | 2.480 | 2.501 | 4,800 | -0.13(-4.90%) |
Apr 11, 2003 | 2.600 | 2.630 | 2.570 | 2.630 | 2,400 | +0.02(+0.77%) |
Apr 10, 2003 | 2.580 | 2.610 | 2.580 | 2.610 | 2,000 | +0.03(+1.16%) |
Apr 09, 2003 | 2.700 | 2.700 | 2.560 | 2.580 | 7,700 | -0.10(-3.73%) |
Apr 08, 2003 | 2.600 | 2.710 | 2.600 | 2.680 | 23,700 | +0.09(+3.47%) |
Apr 07, 2003 | 2.530 | 2.640 | 2.510 | 2.590 | 22,700 | +0.08(+3.19%) |
Apr 04, 2003 | 2.420 | 2.580 | 2.380 | 2.510 | 76,200 | +0.04(+1.62%) |
Apr 03, 2003 | 2.310 | 2.480 | 2.290 | 2.470 | 13,700 | +0.17(+7.39%) |
Apr 02, 2003 | 2.260 | 2.410 | 2.260 | 2.300 | 6,400 | +0.08(+3.60%) |
Apr 01, 2003 | 2.260 | 2.260 | 2.220 | 2.220 | 2,800 | -0.03(-1.33%) |
Mar 31, 2003 | 2.150 | 2.300 | 2.150 | 2.250 | 14,600 | +0.03(+1.35%) |
Mar 28, 2003 | 2.243 | 2.266 | 2.180 | 2.220 | 17,300 | -0.03(-1.33%) |
Mar 27, 2003 | 2.260 | 2.260 | 2.170 | 2.250 | 42,020 | -0.05(-2.17%) |
Mar 26, 2003 | 2.350 | 2.400 | 2.250 | 2.300 | 41,900 | +0.00(+0.00%) |
Mar 25, 2003 | 2.210 | 2.340 | 2.190 | 2.300 | 36,100 | +0.07(+3.14%) |
Mar 24, 2003 | 2.200 | 2.310 | 2.200 | 2.230 | 13,200 | -0.10(-4.29%) |
Mar 21, 2003 | 2.350 | 2.350 | 2.300 | 2.330 | 21,200 | -0.06(-2.51%) |
Mar 20, 2003 | 2.350 | 2.400 | 2.310 | 2.390 | 10,500 | -0.01(-0.42%) |
Mar 19, 2003 | 2.390 | 2.490 | 2.340 | 2.400 | 4,700 | +0.03(+1.27%) |
Mar 18, 2003 | 2.350 | 2.370 | 2.350 | 2.370 | 1,500 | +0.03(+1.28%) |
Mar 17, 2003 | 2.330 | 2.370 | 2.300 | 2.340 | 11,243 | -0.01(-0.43%) |
Mar 14, 2003 | 2.330 | 2.390 | 2.290 | 2.350 | 7,500 | -0.02(-0.84%) |
Mar 13, 2003 | 2.430 | 2.440 | 2.210 | 2.370 | 25,400 | -0.06(-2.47%) |
Mar 12, 2003 | 2.750 | 2.750 | 2.320 | 2.430 | 41,100 | -0.40(-14.13%) |
Mar 11, 2003 | 2.820 | 2.830 | 2.820 | 2.830 | 500 | +0.01(+0.35%) |
Mar 10, 2003 | 2.860 | 2.910 | 2.820 | 2.820 | 2,300 | -0.06(-2.08%) |
Mar 07, 2003 | 2.810 | 2.880 | 2.810 | 2.880 | 700 | -0.02(-0.69%) |
Mar 06, 2003 | 2.910 | 2.910 | 2.870 | 2.900 | 7,500 | -0.05(-1.69%) |
Mar 05, 2003 | 3.040 | 3.050 | 2.950 | 2.950 | 4,000 | -0.01(-0.34%) |
Mar 04, 2003 | 3.050 | 3.050 | 2.960 | 2.960 | 1,800 | -0.14(-4.52%) |