Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.410 | 3.410 | 3.300 | 3.320 | 7,400 | -0.09(-2.64%) |
May 29, 2003 | 3.440 | 3.500 | 3.370 | 3.410 | 16,700 | +0.05(+1.49%) |
May 28, 2003 | 3.500 | 3.500 | 3.300 | 3.360 | 138,600 | -0.13(-3.72%) |
May 27, 2003 | 2.910 | 3.990 | 2.910 | 3.490 | 38,600 | +0.50(+16.72%) |
May 23, 2003 | 3.050 | 3.050 | 2.950 | 2.990 | 7,700 | -0.01(-0.33%) |
May 22, 2003 | 2.990 | 3.130 | 2.990 | 3.000 | 40,700 | +0.00(+0.00%) |
May 21, 2003 | 2.900 | 3.000 | 2.840 | 3.000 | 9,500 | +0.00(+0.00%) |
May 20, 2003 | 2.990 | 3.000 | 2.720 | 3.000 | 37,000 | +0.06(+2.04%) |
May 19, 2003 | 2.940 | 2.940 | 2.860 | 2.940 | 5,500 | +0.01(+0.34%) |
May 16, 2003 | 2.940 | 2.940 | 2.900 | 2.930 | 3,600 | -0.01(-0.34%) |
May 15, 2003 | 2.980 | 2.980 | 2.900 | 2.940 | 13,200 | +0.04(+1.41%) |
May 14, 2003 | 2.760 | 2.899 | 2.720 | 2.899 | 5,200 | +0.05(+1.72%) |
May 13, 2003 | 3.000 | 3.000 | 2.660 | 2.850 | 10,400 | -0.15(-5.00%) |
May 12, 2003 | 3.000 | 3.000 | 2.950 | 3.000 | 6,700 | +0.00(+0.00%) |
May 09, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 11,600 | +0.05(+1.69%) |
May 08, 2003 | 2.980 | 2.990 | 2.950 | 2.950 | 6,900 | -0.03(-1.01%) |
May 07, 2003 | 2.980 | 2.980 | 2.930 | 2.980 | 15,300 | +0.03(+1.02%) |
May 06, 2003 | 2.980 | 2.980 | 2.910 | 2.950 | 31,600 | -0.02(-0.67%) |
May 05, 2003 | 2.900 | 2.980 | 2.900 | 2.970 | 18,700 | +0.02(+0.68%) |
May 02, 2003 | 2.840 | 2.950 | 2.800 | 2.950 | 16,100 | +0.09(+3.15%) |
May 01, 2003 | 2.950 | 2.950 | 2.610 | 2.860 | 12,200 | -0.09(-3.05%) |
Apr 30, 2003 | 2.850 | 2.950 | 2.750 | 2.950 | 8,000 | +0.14(+4.98%) |
Apr 29, 2003 | 2.830 | 2.830 | 2.670 | 2.810 | 5,900 | +0.13(+4.85%) |
Apr 28, 2003 | 2.840 | 2.850 | 2.360 | 2.680 | 41,000 | -0.26(-8.84%) |
Apr 25, 2003 | 2.930 | 2.950 | 2.850 | 2.940 | 8,500 | +0.04(+1.38%) |
Apr 24, 2003 | 2.900 | 2.900 | 2.850 | 2.900 | 7,800 | +0.02(+0.69%) |
Apr 23, 2003 | 2.990 | 2.990 | 2.850 | 2.880 | 24,600 | -0.07(-2.37%) |
Apr 22, 2003 | 2.980 | 3.000 | 2.940 | 2.950 | 33,000 | +0.01(+0.34%) |
Apr 21, 2003 | 2.900 | 2.980 | 2.840 | 2.940 | 39,300 | +0.06(+2.08%) |
Apr 17, 2003 | 2.890 | 2.910 | 2.780 | 2.880 | 29,900 | -0.02(-0.66%) |
Apr 16, 2003 | 2.990 | 2.990 | 2.800 | 2.899 | 14,400 | +0.01(+0.31%) |
Apr 15, 2003 | 2.970 | 2.970 | 2.810 | 2.890 | 23,200 | -0.06(-2.03%) |
Apr 14, 2003 | 2.890 | 2.950 | 2.770 | 2.950 | 29,400 | +0.06(+2.08%) |
Apr 11, 2003 | 2.820 | 2.900 | 2.720 | 2.890 | 28,000 | +0.09(+3.21%) |
Apr 10, 2003 | 2.890 | 2.990 | 2.750 | 2.800 | 20,700 | -0.10(-3.45%) |
Apr 09, 2003 | 2.880 | 2.990 | 2.730 | 2.900 | 18,500 | -0.08(-2.68%) |
Apr 08, 2003 | 2.980 | 2.980 | 2.920 | 2.980 | 15,000 | +0.06(+2.05%) |
Apr 07, 2003 | 2.850 | 2.970 | 2.760 | 2.920 | 22,800 | +0.07(+2.46%) |
Apr 04, 2003 | 2.900 | 2.900 | 2.710 | 2.850 | 8,000 | -0.08(-2.73%) |
Apr 03, 2003 | 2.950 | 3.000 | 2.850 | 2.930 | 20,000 | -0.02(-0.68%) |
Apr 02, 2003 | 2.850 | 2.950 | 2.710 | 2.950 | 15,700 | +0.15(+5.36%) |
Apr 01, 2003 | 2.870 | 2.870 | 2.740 | 2.800 | 36,000 | +0.05(+1.82%) |
Mar 31, 2003 | 2.550 | 2.780 | 2.550 | 2.750 | 41,200 | +0.20(+7.84%) |
Mar 28, 2003 | 2.550 | 2.550 | 2.540 | 2.550 | 34,200 | +0.00(+0.00%) |
Mar 27, 2003 | 2.550 | 2.550 | 2.420 | 2.550 | 12,000 | +0.00(+0.00%) |
Mar 26, 2003 | 2.550 | 2.550 | 2.460 | 2.550 | 2,700,000 | +0.05(+2.00%) |
Mar 25, 2003 | 2.490 | 2.550 | 2.490 | 2.500 | 94,100 | +0.00(+0.00%) |
Mar 24, 2003 | 2.440 | 2.500 | 2.270 | 2.500 | 9,500 | -0.03(-1.19%) |
Mar 21, 2003 | 2.550 | 2.580 | 2.510 | 2.530 | 103,700 | -0.02(-0.78%) |
Mar 20, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 9,400 | +0.00(+0.00%) |
Mar 19, 2003 | 2.510 | 2.600 | 2.510 | 2.550 | 32,900 | -0.06(-2.26%) |
Mar 18, 2003 | 2.530 | 2.610 | 2.490 | 2.609 | 10,600 | -0.00(-0.04%) |
Mar 17, 2003 | 2.580 | 2.610 | 2.580 | 2.610 | 1,300 | +0.01(+0.38%) |
Mar 14, 2003 | 2.690 | 2.700 | 2.560 | 2.600 | 11,300 | +0.00(+0.00%) |
Mar 13, 2003 | 2.640 | 2.640 | 2.520 | 2.600 | 111,300 | -0.01(-0.38%) |
Mar 12, 2003 | 2.621 | 2.730 | 2.600 | 2.610 | 5,400 | -0.14(-5.09%) |
Mar 11, 2003 | 2.800 | 2.800 | 2.420 | 2.750 | 132,000 | +0.05(+1.85%) |
Mar 10, 2003 | 2.800 | 2.860 | 2.700 | 2.700 | 23,900 | -0.11(-3.91%) |
Mar 07, 2003 | 2.820 | 2.920 | 2.750 | 2.810 | 8,800 | +0.00(+0.00%) |
Mar 06, 2003 | 2.810 | 2.810 | 2.750 | 2.810 | 7,800 | +0.02(+0.72%) |
Mar 05, 2003 | 2.700 | 2.790 | 2.700 | 2.790 | 8,200 | +0.17(+6.45%) |
Mar 04, 2003 | 2.730 | 2.730 | 2.620 | 2.621 | 6,900 | -0.08(-2.89%) |