Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.340 | 3.340 | 3.270 | 3.300 | 3,500 | -0.02(-0.60%) |
May 29, 2003 | 3.290 | 3.360 | 3.290 | 3.320 | 12,600 | +0.01(+0.42%) |
May 28, 2003 | 3.290 | 3.350 | 3.290 | 3.306 | 7,300 | +0.02(+0.49%) |
May 27, 2003 | 3.200 | 3.290 | 3.200 | 3.290 | 5,100 | -0.06(-1.79%) |
May 23, 2003 | 3.400 | 3.400 | 3.350 | 3.350 | 6,500 | -0.01(-0.30%) |
May 22, 2003 | 3.350 | 3.360 | 3.350 | 3.360 | 900 | +0.06(+1.82%) |
May 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | -0.05(-1.49%) |
May 20, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.05(+1.52%) |
May 19, 2003 | 3.270 | 3.380 | 3.270 | 3.300 | 4,900 | +0.00(+0.00%) |
May 16, 2003 | 3.300 | 3.300 | 3.270 | 3.300 | 19,800 | +0.03(+0.92%) |
May 15, 2003 | 3.290 | 3.290 | 3.190 | 3.270 | 6,100 | +0.02(+0.62%) |
May 14, 2003 | 3.250 | 3.250 | 3.190 | 3.250 | 25,900 | +0.07(+2.17%) |
May 13, 2003 | 3.370 | 3.400 | 3.180 | 3.181 | 26,600 | -0.22(-6.44%) |
May 12, 2003 | 3.400 | 3.410 | 3.400 | 3.400 | 5,400 | +0.00(+0.00%) |
May 09, 2003 | 3.450 | 3.450 | 3.360 | 3.400 | 19,500 | -0.06(-1.73%) |
May 08, 2003 | 3.500 | 3.500 | 3.420 | 3.460 | 1,400 | -0.04(-1.14%) |
May 07, 2003 | 3.420 | 3.570 | 3.420 | 3.500 | 4,900 | +0.09(+2.64%) |
May 06, 2003 | 3.620 | 3.670 | 3.360 | 3.410 | 17,800 | -0.41(-10.73%) |
May 05, 2003 | 3.600 | 3.820 | 3.530 | 3.820 | 2,100 | +0.30(+8.52%) |
May 02, 2003 | 3.680 | 3.760 | 3.520 | 3.520 | 3,900 | -0.27(-7.12%) |
May 01, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 200 | -0.09(-2.32%) |
Apr 30, 2003 | 3.570 | 3.880 | 3.570 | 3.880 | 2,700 | +0.25(+6.89%) |
Apr 29, 2003 | 3.600 | 3.640 | 3.550 | 3.630 | 8,000 | +0.10(+2.83%) |
Apr 28, 2003 | 3.600 | 3.600 | 3.530 | 3.530 | 2,100 | -0.14(-3.81%) |
Apr 25, 2003 | 3.700 | 3.700 | 3.670 | 3.670 | 5,100 | +0.15(+4.26%) |
Apr 24, 2003 | 3.790 | 3.790 | 3.520 | 3.520 | 2,600 | -0.31(-8.09%) |
Apr 23, 2003 | 4.110 | 4.110 | 3.750 | 3.830 | 10,100 | -0.36(-8.59%) |
Apr 22, 2003 | 4.190 | 4.190 | 4.110 | 4.190 | 4,400 | +0.09(+2.20%) |
Apr 21, 2003 | 4.190 | 4.230 | 4.100 | 4.100 | 11,200 | -0.10(-2.38%) |
Apr 17, 2003 | 4.210 | 4.240 | 4.200 | 4.200 | 4,800 | +0.09(+2.19%) |
Apr 16, 2003 | 3.900 | 4.220 | 3.900 | 4.110 | 12,200 | +0.18(+4.58%) |
Apr 15, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 1,500 | +0.11(+2.88%) |
Apr 14, 2003 | 3.820 | 3.860 | 3.820 | 3.820 | 7,300 | +0.00(+0.00%) |
Apr 11, 2003 | 3.830 | 3.830 | 3.750 | 3.820 | 3,800 | +0.19(+5.23%) |
Apr 10, 2003 | 3.610 | 3.740 | 3.610 | 3.630 | 7,300 | +0.11(+3.12%) |
Apr 09, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 2,000 | +0.00(+0.00%) |
Apr 08, 2003 | 3.660 | 3.730 | 3.520 | 3.520 | 4,900 | -0.16(-4.35%) |
Apr 07, 2003 | 3.680 | 3.750 | 3.670 | 3.680 | 3,600 | -0.06(-1.60%) |
Apr 04, 2003 | 3.980 | 3.980 | 3.740 | 3.740 | 500 | -0.25(-6.27%) |
Apr 03, 2003 | 3.680 | 3.990 | 3.680 | 3.990 | 2,100 | +0.32(+8.72%) |
Apr 02, 2003 | 3.770 | 3.770 | 3.670 | 3.670 | 200 | -0.08(-2.13%) |
Apr 01, 2003 | 3.600 | 3.750 | 3.600 | 3.750 | 6,400 | +0.08(+2.18%) |
Mar 31, 2003 | 3.630 | 3.670 | 3.630 | 3.670 | 1,500 | +0.05(+1.38%) |
Mar 28, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.02(-0.55%) |
Mar 25, 2003 | 3.620 | 3.640 | 3.560 | 3.640 | 800 | +0.01(+0.28%) |
Mar 24, 2003 | 3.780 | 3.780 | 3.600 | 3.630 | 2,000 | -0.17(-4.47%) |
Mar 21, 2003 | 3.850 | 3.850 | 3.800 | 3.800 | 400 | -0.02(-0.52%) |
Mar 20, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | +0.05(+1.33%) |
Mar 19, 2003 | 3.730 | 3.770 | 3.680 | 3.770 | 1,100 | +0.02(+0.53%) |
Mar 18, 2003 | 3.650 | 3.910 | 3.650 | 3.750 | 8,800 | +0.19(+5.34%) |
Mar 17, 2003 | 3.780 | 3.950 | 3.550 | 3.560 | 11,300 | -0.07(-1.93%) |
Mar 14, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 100 | +0.03(+0.83%) |
Mar 13, 2003 | 3.710 | 3.810 | 3.600 | 3.600 | 1,000 | -0.14(-3.74%) |
Mar 12, 2003 | 3.830 | 3.830 | 3.630 | 3.740 | 10,700 | -0.09(-2.35%) |
Mar 11, 2003 | 3.880 | 3.880 | 3.830 | 3.830 | 300 | -0.09(-2.30%) |
Mar 10, 2003 | 4.030 | 4.030 | 3.920 | 3.920 | 2,000 | -0.02(-0.51%) |
Mar 07, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.900 | 3.970 | 3.900 | 3.940 | 900 | -0.01(-0.25%) |
Mar 04, 2003 | 3.980 | 3.980 | 3.790 | 3.950 | 6,900 | +0.17(+4.50%) |