Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.250 | 5.500 | 5.150 | 5.480 | 26,100 | +0.53(+10.71%) |
May 29, 2003 | 5.000 | 5.000 | 4.940 | 4.950 | 26,200 | -0.05(-1.00%) |
May 28, 2003 | 5.000 | 5.000 | 4.700 | 5.000 | 47,300 | +0.00(+0.00%) |
May 27, 2003 | 4.900 | 5.000 | 4.850 | 5.000 | 33,400 | +0.16(+3.31%) |
May 23, 2003 | 4.600 | 4.910 | 4.600 | 4.840 | 22,400 | +0.14(+2.98%) |
May 22, 2003 | 4.620 | 4.710 | 4.620 | 4.700 | 16,900 | +0.00(+0.00%) |
May 21, 2003 | 4.600 | 4.750 | 4.600 | 4.700 | 32,500 | +0.06(+1.29%) |
May 20, 2003 | 4.650 | 4.740 | 4.640 | 4.640 | 4,700 | +0.04(+0.87%) |
May 19, 2003 | 4.600 | 4.680 | 4.480 | 4.600 | 20,100 | +0.10(+2.22%) |
May 16, 2003 | 4.640 | 4.900 | 4.500 | 4.500 | 60,400 | -0.24(-5.06%) |
May 15, 2003 | 4.800 | 4.850 | 4.740 | 4.740 | 14,000 | +0.02(+0.42%) |
May 14, 2003 | 4.850 | 4.850 | 4.700 | 4.720 | 17,400 | -0.08(-1.67%) |
May 13, 2003 | 4.650 | 4.900 | 4.650 | 4.800 | 15,700 | +0.10(+2.13%) |
May 12, 2003 | 4.750 | 4.770 | 4.440 | 4.700 | 27,100 | -0.10(-2.08%) |
May 09, 2003 | 4.500 | 4.800 | 4.490 | 4.800 | 14,300 | +0.35(+7.87%) |
May 08, 2003 | 4.470 | 4.500 | 4.440 | 4.450 | 7,300 | -0.06(-1.33%) |
May 07, 2003 | 4.650 | 4.700 | 4.510 | 4.510 | 6,600 | -0.20(-4.25%) |
May 06, 2003 | 4.600 | 4.750 | 4.600 | 4.710 | 16,700 | +0.15(+3.29%) |
May 05, 2003 | 4.620 | 4.620 | 4.400 | 4.560 | 25,800 | -0.01(-0.22%) |
May 02, 2003 | 4.590 | 4.680 | 4.470 | 4.570 | 10,500 | +0.03(+0.66%) |
May 01, 2003 | 4.830 | 4.840 | 4.510 | 4.540 | 15,700 | -0.39(-7.91%) |
Apr 30, 2003 | 4.900 | 5.070 | 4.500 | 4.930 | 20,800 | +0.13(+2.71%) |
Apr 29, 2003 | 5.100 | 5.100 | 4.800 | 4.800 | 4,200 | -0.25(-4.95%) |
Apr 28, 2003 | 4.800 | 5.060 | 4.800 | 5.050 | 13,600 | +0.33(+6.99%) |
Apr 25, 2003 | 4.900 | 4.950 | 4.700 | 4.720 | 3,500 | -0.09(-1.87%) |
Apr 24, 2003 | 4.800 | 5.070 | 4.800 | 4.810 | 22,000 | -0.08(-1.64%) |
Apr 23, 2003 | 4.730 | 4.940 | 4.730 | 4.890 | 11,400 | +0.19(+4.04%) |
Apr 22, 2003 | 4.300 | 4.900 | 4.300 | 4.700 | 18,800 | +0.35(+8.05%) |
Apr 21, 2003 | 4.420 | 4.470 | 4.250 | 4.350 | 2,900 | -0.07(-1.58%) |
Apr 17, 2003 | 4.400 | 4.490 | 4.300 | 4.420 | 10,900 | +0.24(+5.74%) |
Apr 16, 2003 | 4.440 | 4.510 | 4.150 | 4.180 | 17,300 | -0.16(-3.69%) |
Apr 15, 2003 | 4.250 | 4.340 | 4.050 | 4.340 | 9,400 | +0.00(+0.00%) |
Apr 14, 2003 | 4.120 | 4.340 | 4.050 | 4.340 | 13,000 | +0.14(+3.33%) |
Apr 11, 2003 | 4.350 | 4.390 | 4.140 | 4.200 | 13,700 | -0.07(-1.64%) |
Apr 10, 2003 | 4.200 | 4.400 | 4.200 | 4.270 | 6,400 | +0.11(+2.64%) |
Apr 09, 2003 | 4.330 | 4.520 | 4.150 | 4.160 | 8,600 | -0.15(-3.48%) |
Apr 08, 2003 | 4.450 | 4.450 | 4.300 | 4.310 | 5,600 | -0.16(-3.58%) |
Apr 07, 2003 | 4.300 | 4.530 | 4.300 | 4.470 | 10,200 | +0.22(+5.18%) |
Apr 04, 2003 | 4.500 | 4.550 | 4.250 | 4.250 | 8,800 | -0.20(-4.49%) |
Apr 03, 2003 | 4.400 | 4.500 | 4.360 | 4.450 | 8,600 | +0.05(+1.14%) |
Apr 02, 2003 | 4.300 | 4.490 | 4.180 | 4.400 | 17,600 | +0.15(+3.53%) |
Apr 01, 2003 | 4.250 | 4.320 | 4.150 | 4.250 | 22,200 | +0.10(+2.41%) |
Mar 31, 2003 | 4.650 | 4.650 | 4.150 | 4.150 | 28,100 | -0.50(-10.75%) |
Mar 28, 2003 | 5.200 | 5.200 | 4.650 | 4.650 | 32,400 | -0.60(-11.43%) |
Mar 27, 2003 | 5.100 | 5.300 | 5.050 | 5.250 | 16,300 | +0.03(+0.57%) |
Mar 26, 2003 | 5.550 | 5.560 | 5.220 | 5.220 | 20,300 | -0.28(-5.09%) |
Mar 25, 2003 | 5.080 | 5.500 | 5.060 | 5.500 | 11,700 | +0.43(+8.48%) |
Mar 24, 2003 | 4.950 | 5.100 | 4.910 | 5.070 | 5,400 | +0.07(+1.40%) |
Mar 21, 2003 | 4.950 | 5.150 | 4.900 | 5.000 | 26,200 | +0.00(+0.00%) |
Mar 20, 2003 | 4.880 | 5.000 | 4.850 | 5.000 | 10,500 | +0.02(+0.40%) |
Mar 19, 2003 | 5.000 | 5.000 | 4.820 | 4.980 | 23,100 | +0.55(+12.42%) |
Mar 18, 2003 | 4.250 | 4.430 | 4.200 | 4.430 | 5,900 | +0.08(+1.84%) |
Mar 17, 2003 | 3.800 | 4.350 | 3.800 | 4.350 | 23,700 | +0.45(+11.54%) |
Mar 14, 2003 | 4.050 | 4.090 | 3.800 | 3.900 | 9,900 | -0.10(-2.50%) |
Mar 13, 2003 | 4.100 | 4.100 | 3.950 | 4.000 | 8,700 | +0.00(+0.00%) |
Mar 12, 2003 | 3.900 | 4.000 | 3.800 | 4.000 | 6,700 | +0.00(+0.00%) |
Mar 11, 2003 | 4.000 | 4.200 | 3.900 | 4.000 | 15,800 | +0.10(+2.56%) |
Mar 10, 2003 | 4.240 | 4.240 | 3.900 | 3.900 | 12,800 | -0.24(-5.80%) |
Mar 07, 2003 | 4.000 | 4.250 | 4.000 | 4.140 | 9,100 | +0.04(+0.98%) |
Mar 06, 2003 | 4.400 | 4.440 | 4.100 | 4.100 | 12,500 | -0.20(-4.65%) |
Mar 05, 2003 | 4.020 | 4.300 | 4.000 | 4.300 | 8,800 | +0.30(+7.50%) |
Mar 04, 2003 | 4.010 | 4.060 | 3.800 | 4.000 | 21,400 | +0.00(+0.00%) |