Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.720 | 3.730 | 3.360 | 3.450 | 139,200 | -0.17(-4.70%) |
May 29, 2003 | 3.170 | 3.690 | 3.130 | 3.620 | 298,100 | +0.49(+15.65%) |
May 28, 2003 | 3.110 | 3.200 | 3.010 | 3.130 | 129,100 | +0.13(+4.33%) |
May 27, 2003 | 2.980 | 3.390 | 2.850 | 3.000 | 239,200 | +0.11(+3.81%) |
May 23, 2003 | 2.860 | 2.940 | 2.750 | 2.890 | 84,400 | -0.02(-0.69%) |
May 22, 2003 | 2.640 | 2.940 | 2.630 | 2.910 | 90,400 | +0.35(+13.67%) |
May 21, 2003 | 2.570 | 2.620 | 2.520 | 2.560 | 32,900 | -0.01(-0.39%) |
May 20, 2003 | 2.550 | 2.680 | 2.420 | 2.570 | 56,900 | -0.11(-4.10%) |
May 19, 2003 | 2.830 | 2.930 | 2.520 | 2.680 | 85,000 | -0.16(-5.63%) |
May 16, 2003 | 2.790 | 2.900 | 2.670 | 2.840 | 64,200 | +0.17(+6.37%) |
May 15, 2003 | 2.960 | 3.000 | 2.570 | 2.670 | 136,100 | -0.12(-4.34%) |
May 14, 2003 | 2.490 | 2.850 | 2.450 | 2.791 | 164,000 | +0.32(+13.00%) |
May 13, 2003 | 2.650 | 2.650 | 2.340 | 2.470 | 102,000 | -0.04(-1.59%) |
May 12, 2003 | 2.470 | 2.720 | 2.470 | 2.510 | 118,300 | +0.02(+0.80%) |
May 09, 2003 | 2.530 | 2.600 | 2.250 | 2.490 | 159,550 | +0.00(+0.00%) |
May 08, 2003 | 2.140 | 2.500 | 2.140 | 2.490 | 117,600 | +0.28(+12.67%) |
May 07, 2003 | 2.250 | 2.250 | 2.150 | 2.210 | 53,800 | +0.03(+1.38%) |
May 06, 2003 | 2.000 | 2.250 | 2.000 | 2.180 | 133,000 | +0.13(+6.34%) |
May 05, 2003 | 2.050 | 2.080 | 2.010 | 2.050 | 31,600 | +0.00(+0.00%) |
May 02, 2003 | 2.050 | 2.050 | 1.990 | 2.050 | 21,900 | +0.03(+1.49%) |
May 01, 2003 | 2.010 | 2.050 | 1.990 | 2.020 | 38,400 | +0.01(+0.50%) |
Apr 30, 2003 | 2.010 | 2.080 | 2.010 | 2.010 | 14,700 | -0.02(-0.99%) |
Apr 29, 2003 | 2.000 | 2.040 | 2.000 | 2.030 | 20,600 | -0.01(-0.49%) |
Apr 28, 2003 | 2.000 | 2.060 | 2.000 | 2.040 | 23,800 | +0.00(+0.00%) |
Apr 25, 2003 | 2.080 | 2.080 | 2.010 | 2.040 | 36,500 | +0.00(+0.00%) |
Apr 24, 2003 | 1.990 | 2.040 | 1.990 | 2.040 | 15,400 | +0.04(+2.00%) |
Apr 23, 2003 | 2.000 | 2.080 | 2.000 | 2.000 | 16,000 | -0.01(-0.50%) |
Apr 22, 2003 | 2.000 | 2.070 | 2.000 | 2.010 | 19,800 | -0.06(-2.90%) |
Apr 21, 2003 | 2.060 | 2.070 | 2.000 | 2.070 | 12,900 | +0.05(+2.48%) |
Apr 17, 2003 | 1.970 | 2.050 | 1.920 | 2.020 | 11,100 | +0.09(+4.66%) |
Apr 16, 2003 | 1.980 | 2.020 | 1.930 | 1.930 | 6,700 | -0.07(-3.50%) |
Apr 15, 2003 | 2.060 | 2.060 | 1.950 | 2.000 | 9,100 | -0.05(-2.44%) |
Apr 14, 2003 | 2.070 | 2.070 | 1.950 | 2.050 | 12,400 | -0.01(-0.49%) |
Apr 11, 2003 | 2.080 | 2.080 | 1.970 | 2.060 | 12,100 | +0.09(+4.57%) |
Apr 10, 2003 | 2.140 | 2.140 | 1.950 | 1.970 | 9,100 | +0.00(+0.00%) |
Apr 09, 2003 | 1.960 | 2.080 | 1.960 | 1.970 | 6,900 | -0.05(-2.48%) |
Apr 08, 2003 | 1.910 | 2.080 | 1.900 | 2.020 | 43,400 | +0.08(+4.12%) |
Apr 07, 2003 | 1.920 | 1.990 | 1.920 | 1.940 | 22,200 | +0.00(+0.21%) |
Apr 04, 2003 | 2.000 | 2.000 | 1.930 | 1.936 | 5,700 | -0.05(-2.71%) |
Apr 03, 2003 | 1.960 | 1.990 | 1.900 | 1.990 | 12,200 | +0.06(+3.11%) |
Apr 02, 2003 | 1.920 | 1.960 | 1.910 | 1.930 | 20,500 | +0.02(+1.05%) |
Apr 01, 2003 | 1.930 | 1.950 | 1.880 | 1.910 | 14,600 | -0.00(-0.05%) |
Mar 31, 2003 | 1.860 | 1.960 | 1.850 | 1.911 | 46,000 | -0.05(-2.50%) |
Mar 28, 2003 | 1.970 | 2.020 | 1.940 | 1.960 | 15,900 | -0.04(-2.00%) |
Mar 27, 2003 | 2.020 | 2.020 | 1.980 | 2.000 | 1,440,000 | -0.02(-0.99%) |
Mar 26, 2003 | 2.040 | 2.040 | 2.010 | 2.020 | 8,100 | +0.00(+0.00%) |
Mar 25, 2003 | 2.000 | 2.050 | 2.000 | 2.020 | 10,800 | -0.01(-0.54%) |
Mar 24, 2003 | 2.000 | 2.060 | 1.980 | 2.031 | 128,400 | +0.00(+0.05%) |
Mar 21, 2003 | 2.030 | 2.030 | 1.930 | 2.030 | 30,200 | -0.02(-0.98%) |
Mar 20, 2003 | 2.080 | 2.080 | 1.880 | 2.050 | 4,950,000 | -0.02(-0.97%) |
Mar 19, 2003 | 2.030 | 2.090 | 2.020 | 2.070 | 25,872 | +0.05(+2.48%) |
Mar 18, 2003 | 2.030 | 2.100 | 1.990 | 2.020 | 3,090,000 | +0.02(+1.00%) |
Mar 17, 2003 | 1.990 | 2.060 | 1.920 | 2.000 | 58,400 | +0.03(+1.52%) |
Mar 14, 2003 | 1.940 | 2.000 | 1.940 | 1.970 | 16,700 | +0.00(+0.00%) |
Mar 13, 2003 | 1.990 | 2.000 | 1.930 | 1.970 | 17,300 | -0.03(-1.50%) |
Mar 12, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 19,800 | +0.05(+2.56%) |
Mar 11, 2003 | 1.950 | 2.040 | 1.950 | 1.950 | 17,700 | +0.03(+1.56%) |
Mar 10, 2003 | 1.990 | 2.000 | 1.920 | 1.920 | 38,000 | -0.12(-5.84%) |
Mar 07, 2003 | 1.950 | 2.100 | 1.940 | 2.039 | 10,100 | +0.04(+1.95%) |
Mar 06, 2003 | 1.980 | 2.080 | 1.950 | 2.000 | 20,600 | +0.05(+2.56%) |
Mar 05, 2003 | 2.150 | 2.150 | 1.930 | 1.950 | 32,100 | -0.15(-7.14%) |
Mar 04, 2003 | 2.130 | 2.200 | 2.070 | 2.100 | 9,700 | -0.05(-2.33%) |