Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.730 | 5.000 | 4.710 | 4.990 | 81,600 | +0.19(+3.96%) |
May 29, 2003 | 4.150 | 4.840 | 4.140 | 4.800 | 71,100 | -0.12(-2.44%) |
May 28, 2003 | 4.350 | 4.920 | 4.350 | 4.920 | 87,700 | +0.46(+10.31%) |
May 27, 2003 | 4.580 | 4.630 | 4.360 | 4.460 | 104,500 | -0.01(-0.22%) |
May 23, 2003 | 4.350 | 4.550 | 4.350 | 4.470 | 35,700 | -0.12(-2.61%) |
May 22, 2003 | 4.720 | 4.790 | 4.350 | 4.590 | 155,300 | -0.12(-2.55%) |
May 21, 2003 | 4.640 | 4.710 | 4.370 | 4.710 | 71,000 | +0.10(+2.17%) |
May 20, 2003 | 4.720 | 4.720 | 4.460 | 4.610 | 79,100 | -0.05(-1.07%) |
May 19, 2003 | 4.670 | 4.750 | 4.310 | 4.660 | 210,200 | -0.01(-0.21%) |
May 16, 2003 | 3.800 | 4.840 | 3.800 | 4.670 | 339,800 | +0.68(+17.04%) |
May 15, 2003 | 3.700 | 4.050 | 3.700 | 3.990 | 85,400 | +0.35(+9.62%) |
May 14, 2003 | 3.660 | 3.880 | 3.630 | 3.640 | 100,100 | -0.09(-2.41%) |
May 13, 2003 | 3.750 | 3.830 | 3.600 | 3.730 | 77,700 | -0.09(-2.36%) |
May 12, 2003 | 3.770 | 3.880 | 3.690 | 3.820 | 64,900 | +0.08(+2.14%) |
May 09, 2003 | 3.850 | 4.010 | 3.680 | 3.740 | 139,800 | -0.11(-2.86%) |
May 08, 2003 | 3.850 | 3.990 | 3.800 | 3.850 | 48,100 | -0.11(-2.78%) |
May 07, 2003 | 4.000 | 4.050 | 3.850 | 3.960 | 49,500 | +0.02(+0.51%) |
May 06, 2003 | 4.100 | 4.190 | 3.900 | 3.940 | 68,800 | -0.26(-6.19%) |
May 05, 2003 | 4.490 | 4.490 | 4.080 | 4.200 | 50,400 | +0.07(+1.69%) |
May 02, 2003 | 4.410 | 4.410 | 4.050 | 4.130 | 126,200 | -0.13(-3.05%) |
May 01, 2003 | 4.040 | 4.660 | 4.000 | 4.260 | 474,800 | +0.22(+5.45%) |
Apr 30, 2003 | 3.630 | 4.110 | 3.630 | 4.040 | 50,900 | +0.17(+4.39%) |
Apr 29, 2003 | 3.100 | 3.990 | 3.100 | 3.870 | 145,400 | +0.70(+22.08%) |
Apr 28, 2003 | 3.430 | 3.430 | 3.000 | 3.170 | 101,000 | -0.15(-4.52%) |
Apr 25, 2003 | 3.340 | 3.480 | 3.270 | 3.320 | 59,200 | -0.06(-1.78%) |
Apr 24, 2003 | 3.490 | 3.490 | 3.350 | 3.380 | 29,700 | -0.08(-2.17%) |
Apr 23, 2003 | 3.460 | 3.460 | 3.270 | 3.455 | 8,200 | +0.06(+1.62%) |
Apr 22, 2003 | 3.200 | 3.520 | 3.200 | 3.400 | 53,800 | +0.09(+2.72%) |
Apr 21, 2003 | 3.350 | 3.490 | 3.210 | 3.310 | 77,900 | -0.04(-1.19%) |
Apr 17, 2003 | 3.330 | 3.600 | 3.300 | 3.350 | 89,600 | +0.00(+0.00%) |
Apr 16, 2003 | 3.400 | 3.410 | 3.310 | 3.350 | 50,000 | -0.02(-0.59%) |
Apr 15, 2003 | 3.410 | 3.410 | 3.300 | 3.370 | 30,500 | -0.02(-0.59%) |
Apr 14, 2003 | 3.580 | 3.580 | 3.320 | 3.390 | 25,700 | -0.06(-1.74%) |
Apr 11, 2003 | 3.650 | 3.650 | 3.160 | 3.450 | 75,100 | -0.10(-2.82%) |
Apr 10, 2003 | 3.590 | 3.670 | 3.550 | 3.550 | 18,900 | -0.08(-2.20%) |
Apr 09, 2003 | 3.660 | 3.880 | 3.600 | 3.630 | 25,100 | -0.11(-2.94%) |
Apr 08, 2003 | 3.780 | 3.800 | 3.710 | 3.740 | 21,400 | -0.06(-1.58%) |
Apr 07, 2003 | 3.850 | 3.950 | 3.780 | 3.800 | 35,600 | +0.00(+0.00%) |
Apr 04, 2003 | 3.850 | 3.990 | 3.800 | 3.800 | 20,800 | -0.10(-2.56%) |
Apr 03, 2003 | 3.990 | 3.990 | 3.860 | 3.900 | 32,300 | +0.08(+2.09%) |
Apr 02, 2003 | 3.860 | 3.970 | 3.810 | 3.820 | 34,400 | -0.07(-1.80%) |
Apr 01, 2003 | 3.900 | 3.990 | 3.860 | 3.890 | 33,900 | -0.01(-0.26%) |
Mar 31, 2003 | 4.080 | 4.110 | 3.900 | 3.900 | 1,920,000 | -0.19(-4.65%) |
Mar 28, 2003 | 4.220 | 4.470 | 4.000 | 4.090 | 23,800 | -0.02(-0.37%) |
Mar 27, 2003 | 4.100 | 4.320 | 4.002 | 4.105 | 24,100 | -0.00(-0.12%) |
Mar 26, 2003 | 4.250 | 4.250 | 4.100 | 4.110 | 20,678 | -0.09(-2.12%) |
Mar 25, 2003 | 3.860 | 4.230 | 3.860 | 4.199 | 268,800 | +0.33(+8.50%) |
Mar 24, 2003 | 3.860 | 4.040 | 3.790 | 3.870 | 52,300 | -0.19(-4.68%) |
Mar 21, 2003 | 4.050 | 4.100 | 3.860 | 4.060 | 48,600 | +0.06(+1.50%) |
Mar 20, 2003 | 3.780 | 4.000 | 3.780 | 4.000 | 44,752 | +0.20(+5.26%) |
Mar 19, 2003 | 3.860 | 4.070 | 3.660 | 3.800 | 36,916 | -0.23(-5.71%) |
Mar 18, 2003 | 4.090 | 4.090 | 3.860 | 4.030 | 35,444 | +0.10(+2.54%) |
Mar 17, 2003 | 3.770 | 3.940 | 3.770 | 3.930 | 41,500 | +0.16(+4.22%) |
Mar 14, 2003 | 3.940 | 3.990 | 3.750 | 3.771 | 19,448 | -0.07(-1.80%) |
Mar 13, 2003 | 3.900 | 4.000 | 3.720 | 3.840 | 43,500 | -0.05(-1.26%) |
Mar 12, 2003 | 3.750 | 3.900 | 3.550 | 3.889 | 41,057 | +0.25(+6.84%) |
Mar 11, 2003 | 3.650 | 3.890 | 3.590 | 3.640 | 52,700 | +0.09(+2.54%) |
Mar 10, 2003 | 3.440 | 4.250 | 3.420 | 3.550 | 211,900 | +0.05(+1.43%) |
Mar 07, 2003 | 3.500 | 3.640 | 3.470 | 3.500 | 24,800 | -0.11(-3.05%) |
Mar 06, 2003 | 3.500 | 3.620 | 3.500 | 3.610 | 32,400 | +0.05(+1.40%) |
Mar 05, 2003 | 3.610 | 3.700 | 3.500 | 3.560 | 34,200 | -0.08(-2.20%) |
Mar 04, 2003 | 3.830 | 3.910 | 3.610 | 3.640 | 25,500 | -0.10(-2.67%) |