Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.960 | 4.150 | 3.920 | 4.010 | 167,500 | +0.05(+1.26%) |
May 29, 2003 | 4.050 | 4.140 | 3.860 | 3.960 | 172,000 | -0.04(-1.00%) |
May 28, 2003 | 3.920 | 4.210 | 3.910 | 4.000 | 347,100 | +0.08(+2.04%) |
May 27, 2003 | 3.550 | 3.950 | 3.550 | 3.920 | 272,800 | +0.25(+6.81%) |
May 23, 2003 | 3.640 | 3.670 | 3.530 | 3.670 | 74,400 | +0.12(+3.38%) |
May 22, 2003 | 3.400 | 3.650 | 3.350 | 3.550 | 94,800 | +0.16(+4.72%) |
May 21, 2003 | 3.350 | 3.510 | 3.330 | 3.390 | 65,500 | -0.01(-0.29%) |
May 20, 2003 | 3.420 | 3.460 | 3.350 | 3.400 | 93,800 | +0.00(+0.00%) |
May 19, 2003 | 3.450 | 3.710 | 3.400 | 3.400 | 116,900 | -0.06(-1.73%) |
May 16, 2003 | 3.430 | 3.740 | 3.350 | 3.460 | 161,000 | -0.28(-7.49%) |
May 15, 2003 | 3.370 | 3.800 | 3.370 | 3.740 | 221,100 | +0.34(+10.00%) |
May 14, 2003 | 3.250 | 3.500 | 3.240 | 3.400 | 95,300 | +0.10(+3.03%) |
May 13, 2003 | 3.300 | 3.480 | 3.060 | 3.300 | 184,400 | +0.04(+1.23%) |
May 12, 2003 | 3.090 | 3.260 | 3.000 | 3.260 | 97,300 | +0.16(+5.16%) |
May 09, 2003 | 3.050 | 3.250 | 3.010 | 3.100 | 120,865 | -0.10(-3.13%) |
May 08, 2003 | 3.070 | 3.200 | 3.000 | 3.200 | 85,700 | +0.07(+2.24%) |
May 07, 2003 | 3.210 | 3.310 | 3.070 | 3.130 | 109,000 | -0.10(-3.10%) |
May 06, 2003 | 3.330 | 3.480 | 3.200 | 3.230 | 127,600 | -0.10(-3.00%) |
May 05, 2003 | 3.200 | 3.460 | 3.150 | 3.330 | 110,300 | +0.10(+3.10%) |
May 02, 2003 | 2.710 | 3.300 | 2.700 | 3.230 | 210,000 | +0.23(+7.67%) |
May 01, 2003 | 2.950 | 3.100 | 2.950 | 3.000 | 64,200 | -0.03(-0.99%) |
Apr 30, 2003 | 2.920 | 3.040 | 2.860 | 3.030 | 127,200 | +0.10(+3.41%) |
Apr 29, 2003 | 3.000 | 3.040 | 2.900 | 2.930 | 92,600 | -0.07(-2.33%) |
Apr 28, 2003 | 3.180 | 3.200 | 2.850 | 3.000 | 120,600 | +0.01(+0.33%) |
Apr 25, 2003 | 3.000 | 3.100 | 2.890 | 2.990 | 108,400 | -0.07(-2.29%) |
Apr 24, 2003 | 2.800 | 3.180 | 2.550 | 3.060 | 123,100 | -0.19(-5.85%) |
Apr 23, 2003 | 2.900 | 3.250 | 2.800 | 3.250 | 120,000 | +0.35(+12.07%) |
Apr 22, 2003 | 2.680 | 2.950 | 2.600 | 2.900 | 107,600 | +0.25(+9.43%) |
Apr 21, 2003 | 2.600 | 2.690 | 2.600 | 2.650 | 49,900 | -0.04(-1.49%) |
Apr 17, 2003 | 2.600 | 2.800 | 2.500 | 2.690 | 95,300 | +0.09(+3.46%) |
Apr 16, 2003 | 2.600 | 2.630 | 2.500 | 2.600 | 106,800 | +0.00(+0.00%) |
Apr 15, 2003 | 2.700 | 2.700 | 2.510 | 2.600 | 52,000 | -0.10(-3.70%) |
Apr 14, 2003 | 2.560 | 2.770 | 2.550 | 2.700 | 68,900 | +0.14(+5.47%) |
Apr 11, 2003 | 2.750 | 2.800 | 2.560 | 2.560 | 39,000 | -0.21(-7.58%) |
Apr 10, 2003 | 2.780 | 3.010 | 2.750 | 2.770 | 31,500 | -0.03(-1.07%) |
Apr 09, 2003 | 2.950 | 3.000 | 2.770 | 2.800 | 75,100 | -0.10(-3.45%) |
Apr 08, 2003 | 2.900 | 2.940 | 2.850 | 2.900 | 62,900 | +0.00(+0.00%) |
Apr 07, 2003 | 2.830 | 2.970 | 2.810 | 2.900 | 120,900 | +0.06(+2.11%) |
Apr 04, 2003 | 2.800 | 2.979 | 2.700 | 2.840 | 179,400 | +0.02(+0.71%) |
Apr 03, 2003 | 2.600 | 2.830 | 2.540 | 2.820 | 105,400 | +0.25(+9.73%) |
Apr 02, 2003 | 2.540 | 2.600 | 2.500 | 2.570 | 123,700 | +0.07(+2.80%) |
Apr 01, 2003 | 2.300 | 2.520 | 2.300 | 2.500 | 139,700 | +0.17(+7.30%) |
Mar 31, 2003 | 2.451 | 2.569 | 2.310 | 2.330 | 261,270 | -0.10(-4.12%) |
Mar 28, 2003 | 2.460 | 2.570 | 2.420 | 2.430 | 47,170 | -0.07(-2.80%) |
Mar 27, 2003 | 2.450 | 2.500 | 2.410 | 2.500 | 80,890 | +0.03(+1.21%) |
Mar 26, 2003 | 2.340 | 2.550 | 2.340 | 2.470 | 75,500 | +0.07(+2.92%) |
Mar 25, 2003 | 2.450 | 2.550 | 2.330 | 2.400 | 196,437 | +0.00(+0.00%) |
Mar 24, 2003 | 2.420 | 2.470 | 2.310 | 2.400 | 77,761 | -0.03(-1.23%) |
Mar 21, 2003 | 2.490 | 2.495 | 2.320 | 2.430 | 273,023 | -0.05(-2.02%) |
Mar 20, 2003 | 2.400 | 2.500 | 2.400 | 2.480 | 96,464 | +0.03(+1.22%) |
Mar 19, 2003 | 2.480 | 2.480 | 2.410 | 2.450 | 144,307 | +0.00(+0.00%) |
Mar 18, 2003 | 2.291 | 2.470 | 2.260 | 2.450 | 140,524 | +0.16(+6.99%) |
Mar 17, 2003 | 2.220 | 2.300 | 2.140 | 2.290 | 140,724 | +0.06(+2.69%) |
Mar 14, 2003 | 2.111 | 2.260 | 2.070 | 2.230 | 99,220 | -0.04(-1.76%) |
Mar 13, 2003 | 2.150 | 2.330 | 2.120 | 2.270 | 127,800 | +0.18(+8.61%) |
Mar 12, 2003 | 2.280 | 2.290 | 2.090 | 2.090 | 71,200 | -0.06(-2.79%) |
Mar 11, 2003 | 2.260 | 2.260 | 2.150 | 2.150 | 98,600 | -0.10(-4.44%) |
Mar 10, 2003 | 2.210 | 2.270 | 2.130 | 2.250 | 90,800 | +0.01(+0.45%) |
Mar 07, 2003 | 2.290 | 2.300 | 2.210 | 2.240 | 96,500 | +0.00(+0.00%) |
Mar 06, 2003 | 2.280 | 2.300 | 2.240 | 2.240 | 73,100 | -0.09(-3.86%) |
Mar 05, 2003 | 2.370 | 2.390 | 2.300 | 2.330 | 90,900 | -0.02(-0.85%) |
Mar 04, 2003 | 2.270 | 2.370 | 2.270 | 2.350 | 33,500 | +0.01(+0.43%) |