Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.030 | 5.200 | 4.980 | 5.130 | 45,900 | +0.23(+4.69%) |
May 29, 2003 | 4.920 | 5.250 | 4.800 | 4.900 | 103,000 | +0.03(+0.62%) |
May 28, 2003 | 4.400 | 4.870 | 4.370 | 4.870 | 130,000 | +0.47(+10.68%) |
May 27, 2003 | 4.000 | 4.500 | 3.990 | 4.400 | 247,500 | +0.41(+10.28%) |
May 23, 2003 | 3.980 | 4.010 | 3.960 | 3.990 | 38,000 | +0.00(+0.00%) |
May 22, 2003 | 3.920 | 4.000 | 3.920 | 3.990 | 24,800 | -0.01(-0.25%) |
May 21, 2003 | 4.050 | 4.050 | 3.950 | 4.000 | 63,000 | +0.00(+0.00%) |
May 20, 2003 | 3.950 | 4.070 | 3.900 | 4.000 | 159,500 | +0.10(+2.56%) |
May 19, 2003 | 3.950 | 3.970 | 3.780 | 3.900 | 83,600 | +0.15(+4.00%) |
May 16, 2003 | 3.900 | 4.060 | 3.750 | 3.750 | 169,500 | -0.10(-2.60%) |
May 15, 2003 | 3.460 | 3.970 | 3.450 | 3.850 | 138,100 | +0.35(+10.00%) |
May 14, 2003 | 3.170 | 3.770 | 3.170 | 3.500 | 255,100 | +0.30(+9.37%) |
May 13, 2003 | 2.950 | 3.250 | 2.760 | 3.200 | 139,900 | +0.33(+11.50%) |
May 12, 2003 | 2.800 | 2.930 | 2.640 | 2.870 | 211,000 | +0.08(+2.90%) |
May 09, 2003 | 2.640 | 2.800 | 2.640 | 2.789 | 14,500 | +0.11(+4.03%) |
May 08, 2003 | 2.700 | 2.800 | 2.620 | 2.681 | 71,900 | -0.02(-0.70%) |
May 07, 2003 | 2.660 | 2.880 | 2.650 | 2.700 | 54,400 | +0.03(+1.12%) |
May 06, 2003 | 2.800 | 2.990 | 2.660 | 2.670 | 41,600 | -0.08(-2.91%) |
May 05, 2003 | 2.900 | 2.990 | 2.750 | 2.750 | 124,400 | -0.13(-4.51%) |
May 02, 2003 | 2.780 | 2.900 | 2.760 | 2.880 | 39,600 | +0.23(+8.64%) |
May 01, 2003 | 2.560 | 2.780 | 2.500 | 2.651 | 92,800 | +0.10(+3.96%) |
Apr 30, 2003 | 2.530 | 2.670 | 2.470 | 2.550 | 84,200 | +0.05(+2.00%) |
Apr 29, 2003 | 2.380 | 2.520 | 2.380 | 2.500 | 52,800 | +0.11(+4.60%) |
Apr 28, 2003 | 2.540 | 2.540 | 2.360 | 2.390 | 76,100 | -0.06(-2.45%) |
Apr 25, 2003 | 2.640 | 2.660 | 2.450 | 2.450 | 56,300 | -0.05(-2.00%) |
Apr 24, 2003 | 2.590 | 2.600 | 2.500 | 2.500 | 162,300 | +0.00(+0.00%) |
Apr 23, 2003 | 2.370 | 2.570 | 2.350 | 2.500 | 112,000 | +0.13(+5.49%) |
Apr 22, 2003 | 2.260 | 2.420 | 2.260 | 2.370 | 55,000 | +0.07(+3.04%) |
Apr 21, 2003 | 2.300 | 2.410 | 2.300 | 2.300 | 28,400 | -0.11(-4.56%) |
Apr 17, 2003 | 2.350 | 2.410 | 2.250 | 2.410 | 35,800 | +0.16(+7.11%) |
Apr 16, 2003 | 2.350 | 2.350 | 2.150 | 2.250 | 57,500 | -0.03(-1.32%) |
Apr 15, 2003 | 2.300 | 2.360 | 2.250 | 2.280 | 33,400 | +0.01(+0.44%) |
Apr 14, 2003 | 2.340 | 2.350 | 2.250 | 2.270 | 30,100 | +0.02(+0.89%) |
Apr 11, 2003 | 2.530 | 2.530 | 2.210 | 2.250 | 82,300 | -0.25(-10.00%) |
Apr 10, 2003 | 2.600 | 2.600 | 2.500 | 2.500 | 18,700 | -0.01(-0.40%) |
Apr 09, 2003 | 2.700 | 2.700 | 2.500 | 2.510 | 74,900 | -0.09(-3.46%) |
Apr 08, 2003 | 2.400 | 2.760 | 2.400 | 2.600 | 199,900 | +0.23(+9.70%) |
Apr 07, 2003 | 2.450 | 2.450 | 2.250 | 2.370 | 65,100 | +0.07(+3.04%) |
Apr 04, 2003 | 2.440 | 2.500 | 2.200 | 2.300 | 206,300 | -0.04(-1.71%) |
Apr 03, 2003 | 2.390 | 2.470 | 2.310 | 2.340 | 136,600 | -0.01(-0.43%) |
Apr 02, 2003 | 2.360 | 2.390 | 2.340 | 2.350 | 41,600 | +0.02(+0.86%) |
Apr 01, 2003 | 2.360 | 2.360 | 2.280 | 2.330 | 24,700 | -0.05(-2.10%) |
Mar 31, 2003 | 2.330 | 2.430 | 2.290 | 2.380 | 53,124 | -0.09(-3.64%) |
Mar 28, 2003 | 2.450 | 2.510 | 2.350 | 2.470 | 18,500 | +0.08(+3.35%) |
Mar 27, 2003 | 2.320 | 2.500 | 2.320 | 2.390 | 16,550 | +0.06(+2.58%) |
Mar 26, 2003 | 2.570 | 2.600 | 2.330 | 2.330 | 14,782 | -0.26(-10.04%) |
Mar 25, 2003 | 2.530 | 2.640 | 2.520 | 2.590 | 7,100 | -0.03(-1.15%) |
Mar 24, 2003 | 2.700 | 2.710 | 2.530 | 2.620 | 9,400 | +0.00(+0.00%) |
Mar 21, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 37,400 | +0.02(+0.77%) |
Mar 20, 2003 | 2.480 | 2.650 | 2.450 | 2.600 | 31,310 | +0.02(+0.78%) |
Mar 19, 2003 | 2.467 | 2.600 | 2.330 | 2.580 | 21,169 | +0.07(+2.79%) |
Mar 18, 2003 | 2.460 | 2.630 | 2.430 | 2.510 | 18,374 | -0.08(-3.09%) |
Mar 17, 2003 | 2.330 | 2.590 | 2.330 | 2.590 | 20,600 | +0.27(+11.64%) |
Mar 14, 2003 | 2.440 | 2.440 | 2.250 | 2.320 | 3,480,000 | -0.14(-5.69%) |
Mar 13, 2003 | 2.320 | 2.460 | 2.310 | 2.460 | 10,000 | +0.16(+6.96%) |
Mar 12, 2003 | 2.370 | 2.429 | 2.300 | 2.300 | 14,700 | -0.06(-2.54%) |
Mar 11, 2003 | 2.410 | 2.430 | 2.360 | 2.360 | 14,200 | -0.05(-2.07%) |
Mar 10, 2003 | 2.570 | 2.660 | 2.410 | 2.410 | 41,500 | -0.19(-7.31%) |
Mar 07, 2003 | 2.770 | 2.770 | 2.600 | 2.600 | 27,600 | -0.15(-5.45%) |
Mar 06, 2003 | 2.730 | 3.020 | 2.680 | 2.750 | 24,500 | -0.05(-1.72%) |
Mar 05, 2003 | 2.800 | 2.930 | 2.730 | 2.798 | 17,900 | +0.05(+1.75%) |
Mar 04, 2003 | 2.750 | 2.800 | 2.730 | 2.750 | 25,900 | -0.03(-1.08%) |