Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.953 | 4.000 | 3.904 | 3.906 | 62,700 | +0.03(+0.84%) |
May 29, 2003 | 3.750 | 3.901 | 3.719 | 3.874 | 130,200 | +0.15(+3.99%) |
May 28, 2003 | 4.112 | 4.112 | 3.712 | 3.725 | 188,700 | -0.24(-6.14%) |
May 27, 2003 | 3.844 | 4.110 | 3.750 | 3.969 | 209,000 | +0.06(+1.64%) |
May 23, 2003 | 3.570 | 3.955 | 3.553 | 3.905 | 399,300 | +0.35(+9.85%) |
May 22, 2003 | 3.914 | 4.009 | 3.506 | 3.555 | 564,700 | -0.44(-11.10%) |
May 21, 2003 | 4.003 | 4.074 | 3.775 | 3.999 | 244,800 | -0.04(-0.99%) |
May 20, 2003 | 4.539 | 4.550 | 3.969 | 4.039 | 251,500 | -0.44(-9.82%) |
May 19, 2003 | 4.397 | 4.556 | 4.334 | 4.479 | 124,100 | +0.15(+3.41%) |
May 16, 2003 | 4.319 | 4.375 | 4.289 | 4.331 | 48,100 | +0.04(+0.96%) |
May 15, 2003 | 4.311 | 4.374 | 4.261 | 4.290 | 62,800 | +0.01(+0.35%) |
May 14, 2003 | 4.110 | 4.312 | 4.101 | 4.275 | 74,600 | +0.18(+4.27%) |
May 13, 2003 | 4.099 | 4.125 | 4.010 | 4.100 | 53,700 | -0.02(-0.55%) |
May 12, 2003 | 3.925 | 4.209 | 3.904 | 4.122 | 95,100 | +0.24(+6.22%) |
May 09, 2003 | 3.835 | 3.906 | 3.812 | 3.881 | 40,799 | +0.05(+1.24%) |
May 08, 2003 | 3.958 | 3.959 | 3.739 | 3.834 | 73,800 | -0.13(-3.40%) |
May 07, 2003 | 3.999 | 4.091 | 3.962 | 3.969 | 66,700 | +0.00(+0.03%) |
May 06, 2003 | 3.856 | 4.070 | 3.856 | 3.967 | 132,000 | +0.11(+2.88%) |
May 05, 2003 | 3.731 | 3.873 | 3.691 | 3.856 | 63,600 | +0.12(+3.35%) |
May 02, 2003 | 3.775 | 3.812 | 3.675 | 3.731 | 58,700 | -0.04(-1.16%) |
May 01, 2003 | 3.811 | 3.880 | 3.544 | 3.775 | 106,500 | -0.02(-0.56%) |
Apr 30, 2003 | 3.589 | 3.812 | 3.581 | 3.796 | 117,700 | +0.22(+6.19%) |
Apr 29, 2003 | 3.351 | 3.580 | 3.349 | 3.575 | 209,500 | +0.24(+7.04%) |
Apr 28, 2003 | 3.256 | 3.350 | 3.251 | 3.340 | 85,800 | +0.15(+4.66%) |
Apr 25, 2003 | 3.200 | 3.288 | 3.185 | 3.191 | 29,000 | +0.01(+0.27%) |
Apr 24, 2003 | 3.291 | 3.291 | 3.183 | 3.183 | 22,800 | -0.08(-2.34%) |
Apr 23, 2003 | 3.300 | 3.306 | 3.259 | 3.259 | 49,400 | -0.04(-1.14%) |
Apr 22, 2003 | 3.250 | 3.300 | 3.228 | 3.296 | 30,700 | +0.05(+1.47%) |
Apr 21, 2003 | 3.263 | 3.308 | 3.232 | 3.249 | 51,900 | -0.00(-0.04%) |
Apr 17, 2003 | 3.189 | 3.256 | 3.163 | 3.250 | 41,700 | +0.06(+1.76%) |
Apr 16, 2003 | 3.250 | 3.257 | 3.188 | 3.194 | 28,200 | -0.05(-1.58%) |
Apr 15, 2003 | 3.243 | 3.275 | 3.231 | 3.245 | 41,400 | +0.00(+0.12%) |
Apr 14, 2003 | 3.219 | 3.270 | 3.189 | 3.241 | 72,400 | +0.05(+1.69%) |
Apr 11, 2003 | 3.220 | 3.237 | 3.167 | 3.188 | 33,400 | -0.01(-0.39%) |
Apr 10, 2003 | 3.130 | 3.209 | 3.110 | 3.200 | 39,500 | +0.02(+0.47%) |
Apr 09, 2003 | 3.145 | 3.219 | 3.136 | 3.185 | 47,800 | +0.05(+1.68%) |
Apr 08, 2003 | 3.019 | 3.217 | 3.019 | 3.132 | 98,900 | +0.13(+4.42%) |
Apr 07, 2003 | 2.985 | 3.000 | 2.938 | 3.000 | 70,400 | +0.07(+2.43%) |
Apr 04, 2003 | 2.938 | 3.000 | 2.812 | 2.929 | 94,800 | -0.02(-0.64%) |
Apr 03, 2003 | 3.224 | 3.312 | 2.874 | 2.947 | 282,200 | -0.32(-9.72%) |
Apr 02, 2003 | 3.281 | 3.405 | 3.229 | 3.265 | 143,900 | -0.00(-0.11%) |
Apr 01, 2003 | 3.219 | 3.280 | 3.206 | 3.269 | 58,700 | +0.08(+2.51%) |
Mar 31, 2003 | 3.186 | 3.225 | 3.135 | 3.189 | 29,000 | -0.03(-0.93%) |
Mar 28, 2003 | 3.135 | 3.225 | 3.110 | 3.219 | 17,480 | +0.03(+1.02%) |
Mar 27, 2003 | 3.175 | 3.188 | 3.125 | 3.186 | 37,700 | +0.01(+0.24%) |
Mar 26, 2003 | 3.188 | 3.211 | 3.156 | 3.179 | 32,700 | -0.01(-0.27%) |
Mar 25, 2003 | 3.169 | 3.188 | 3.144 | 3.188 | 42,800 | +0.04(+1.39%) |
Mar 24, 2003 | 3.038 | 3.169 | 3.031 | 3.144 | 60,668 | +0.01(+0.28%) |
Mar 21, 2003 | 3.070 | 3.164 | 2.967 | 3.135 | 97,515 | +0.15(+4.89%) |
Mar 20, 2003 | 3.025 | 3.056 | 2.925 | 2.989 | 46,080 | -0.01(-0.37%) |
Mar 19, 2003 | 2.949 | 3.036 | 2.919 | 3.000 | 53,530 | +0.12(+4.35%) |
Mar 18, 2003 | 2.844 | 2.891 | 2.781 | 2.875 | 94,000 | +0.12(+4.55%) |
Mar 17, 2003 | 2.769 | 2.794 | 2.737 | 2.750 | 90,800 | +0.02(+0.69%) |
Mar 14, 2003 | 2.756 | 2.800 | 2.725 | 2.731 | 55,700 | +0.00(+0.14%) |
Mar 13, 2003 | 2.701 | 2.744 | 2.700 | 2.728 | 72,000 | +0.02(+0.79%) |
Mar 12, 2003 | 2.750 | 2.750 | 2.700 | 2.706 | 49,800 | -0.02(-0.69%) |
Mar 11, 2003 | 2.737 | 2.752 | 2.708 | 2.725 | 39,900 | -0.02(-0.68%) |
Mar 10, 2003 | 2.799 | 2.800 | 2.734 | 2.744 | 50,600 | +0.00(+0.18%) |
Mar 07, 2003 | 2.743 | 2.794 | 2.701 | 2.739 | 37,500 | +0.02(+0.74%) |
Mar 06, 2003 | 2.755 | 2.784 | 2.681 | 2.719 | 53,900 | -0.05(-1.81%) |
Mar 05, 2003 | 2.763 | 2.825 | 2.681 | 2.769 | 90,500 | -0.06(-1.99%) |
Mar 04, 2003 | 3.055 | 3.056 | 2.812 | 2.825 | 79,000 | -0.24(-7.76%) |