Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.117 | 4.320 | 3.993 | 4.167 | 216,000 | +0.12(+3.05%) |
May 29, 2003 | 3.850 | 4.177 | 3.850 | 4.043 | 307,800 | +0.33(+8.79%) |
May 28, 2003 | 3.633 | 3.727 | 3.633 | 3.717 | 48,000 | +0.14(+3.91%) |
May 27, 2003 | 3.597 | 3.603 | 3.567 | 3.577 | 39,600 | +0.00(+0.00%) |
May 23, 2003 | 3.593 | 3.593 | 3.563 | 3.577 | 13,500 | +0.02(+0.47%) |
May 22, 2003 | 3.550 | 3.600 | 3.533 | 3.560 | 31,200 | -0.01(-0.37%) |
May 21, 2003 | 3.550 | 3.613 | 3.533 | 3.573 | 22,200 | +0.06(+1.61%) |
May 20, 2003 | 3.550 | 3.617 | 3.473 | 3.517 | 182,700 | +0.00(+0.00%) |
May 19, 2003 | 3.533 | 3.613 | 3.517 | 3.517 | 49,200 | +0.02(+0.48%) |
May 16, 2003 | 3.550 | 3.567 | 3.500 | 3.500 | 126,300 | -0.07(-2.05%) |
May 15, 2003 | 3.567 | 3.650 | 3.507 | 3.573 | 65,100 | +0.01(+0.19%) |
May 14, 2003 | 3.593 | 3.617 | 3.503 | 3.567 | 87,900 | -0.03(-0.74%) |
May 13, 2003 | 3.600 | 3.600 | 3.537 | 3.593 | 62,700 | +0.01(+0.37%) |
May 12, 2003 | 3.517 | 3.617 | 3.513 | 3.580 | 38,700 | +0.07(+2.09%) |
May 09, 2003 | 3.490 | 3.567 | 3.490 | 3.507 | 109,200 | +0.02(+0.57%) |
May 08, 2003 | 3.497 | 3.500 | 3.473 | 3.487 | 90,000 | -0.01(-0.29%) |
May 07, 2003 | 3.500 | 3.527 | 3.497 | 3.497 | 28,200 | +0.01(+0.29%) |
May 06, 2003 | 3.467 | 3.500 | 3.467 | 3.487 | 30,900 | +0.02(+0.58%) |
May 05, 2003 | 3.520 | 3.520 | 3.423 | 3.467 | 53,100 | -0.06(-1.61%) |
May 02, 2003 | 3.557 | 3.570 | 3.523 | 3.523 | 41,100 | -0.03(-0.94%) |
May 01, 2003 | 3.543 | 3.610 | 3.533 | 3.557 | 30,600 | -0.02(-0.56%) |
Apr 30, 2003 | 3.600 | 3.663 | 3.567 | 3.577 | 47,700 | -0.06(-1.56%) |
Apr 29, 2003 | 3.710 | 3.730 | 3.627 | 3.633 | 28,800 | -0.07(-1.80%) |
Apr 28, 2003 | 3.577 | 3.700 | 3.570 | 3.700 | 48,600 | +0.09(+2.49%) |
Apr 25, 2003 | 3.640 | 3.683 | 3.607 | 3.610 | 23,700 | -0.06(-1.72%) |
Apr 24, 2003 | 3.683 | 3.683 | 3.583 | 3.673 | 26,700 | -0.06(-1.61%) |
Apr 23, 2003 | 3.683 | 3.733 | 3.600 | 3.733 | 27,000 | +0.02(+0.45%) |
Apr 22, 2003 | 3.570 | 3.730 | 3.570 | 3.717 | 39,000 | +0.11(+3.15%) |
Apr 21, 2003 | 3.820 | 3.820 | 3.567 | 3.603 | 83,400 | -0.21(-5.59%) |
Apr 17, 2003 | 3.743 | 3.817 | 3.640 | 3.817 | 62,100 | +0.11(+2.88%) |
Apr 16, 2003 | 3.700 | 3.750 | 3.683 | 3.710 | 48,000 | +0.04(+1.18%) |
Apr 15, 2003 | 3.577 | 3.667 | 3.557 | 3.667 | 57,900 | +0.07(+1.85%) |
Apr 14, 2003 | 3.553 | 3.617 | 3.550 | 3.600 | 24,600 | +0.05(+1.41%) |
Apr 11, 2003 | 3.563 | 3.593 | 3.550 | 3.550 | 61,200 | +0.01(+0.19%) |
Apr 10, 2003 | 3.650 | 3.650 | 3.543 | 3.543 | 30,900 | -0.11(-2.92%) |
Apr 09, 2003 | 3.600 | 3.690 | 3.567 | 3.650 | 205,800 | +0.08(+2.34%) |
Apr 08, 2003 | 3.527 | 3.567 | 3.417 | 3.567 | 185,400 | +0.07(+1.90%) |
Apr 07, 2003 | 3.333 | 3.500 | 3.333 | 3.500 | 402,000 | +0.10(+2.94%) |
Apr 04, 2003 | 3.473 | 3.650 | 3.400 | 3.400 | 186,600 | -0.04(-1.16%) |
Apr 03, 2003 | 3.580 | 3.580 | 3.433 | 3.440 | 42,000 | -0.14(-3.82%) |
Apr 02, 2003 | 3.430 | 3.613 | 3.417 | 3.577 | 66,300 | +0.15(+4.28%) |
Apr 01, 2003 | 3.383 | 3.433 | 3.383 | 3.430 | 388,800 | +0.05(+1.38%) |
Mar 31, 2003 | 3.300 | 3.383 | 3.300 | 3.383 | 26,100 | +0.06(+1.70%) |
Mar 28, 2003 | 3.323 | 3.340 | 3.280 | 3.327 | 32,100 | -0.02(-0.70%) |
Mar 27, 2003 | 3.367 | 3.383 | 3.303 | 3.350 | 56,100 | -0.05(-1.47%) |
Mar 26, 2003 | 3.400 | 3.433 | 3.333 | 3.400 | 75,600 | -0.06(-1.83%) |
Mar 25, 2003 | 3.533 | 3.550 | 3.417 | 3.463 | 25,200 | -0.05(-1.42%) |
Mar 24, 2003 | 3.530 | 3.550 | 3.467 | 3.513 | 26,700 | +0.02(+0.48%) |
Mar 21, 2003 | 3.450 | 3.523 | 3.433 | 3.497 | 36,900 | +0.01(+0.38%) |
Mar 20, 2003 | 3.493 | 3.493 | 3.333 | 3.483 | 37,800 | -0.04(-1.23%) |
Mar 19, 2003 | 3.473 | 3.530 | 3.443 | 3.527 | 19,200 | +0.02(+0.57%) |
Mar 18, 2003 | 3.500 | 3.517 | 3.467 | 3.507 | 25,800 | -0.03(-0.75%) |
Mar 17, 2003 | 3.557 | 3.557 | 3.467 | 3.533 | 39,300 | +0.01(+0.28%) |
Mar 14, 2003 | 3.490 | 3.577 | 3.490 | 3.523 | 26,100 | +0.04(+1.15%) |
Mar 13, 2003 | 3.450 | 3.483 | 3.410 | 3.483 | 24,900 | +0.07(+1.95%) |
Mar 12, 2003 | 3.440 | 3.453 | 3.413 | 3.417 | 33,300 | -0.04(-1.25%) |
Mar 11, 2003 | 3.350 | 3.460 | 3.350 | 3.460 | 51,000 | +0.05(+1.47%) |
Mar 10, 2003 | 3.417 | 3.467 | 3.410 | 3.410 | 12,300 | -0.03(-0.97%) |
Mar 07, 2003 | 3.433 | 3.457 | 3.417 | 3.443 | 38,400 | +0.04(+1.08%) |
Mar 06, 2003 | 3.500 | 3.500 | 3.407 | 3.407 | 43,500 | -0.11(-3.13%) |
Mar 05, 2003 | 3.410 | 3.633 | 3.410 | 3.517 | 66,000 | +0.11(+3.23%) |
Mar 04, 2003 | 3.433 | 3.450 | 3.393 | 3.407 | 51,300 | -0.04(-1.26%) |