Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.750 | 3.800 | 3.600 | 3.660 | 133,500 | -0.04(-1.08%) |
May 29, 2003 | 3.760 | 3.950 | 3.600 | 3.700 | 144,100 | +0.00(+0.00%) |
May 28, 2003 | 3.730 | 3.900 | 3.700 | 3.700 | 209,200 | -0.03(-0.80%) |
May 27, 2003 | 3.250 | 3.790 | 3.250 | 3.730 | 172,100 | +0.36(+10.68%) |
May 23, 2003 | 3.450 | 3.450 | 3.270 | 3.370 | 84,800 | -0.11(-3.16%) |
May 22, 2003 | 3.350 | 3.500 | 3.230 | 3.480 | 153,100 | +0.04(+1.19%) |
May 21, 2003 | 3.370 | 3.700 | 3.060 | 3.439 | 308,300 | +0.07(+2.05%) |
May 20, 2003 | 3.610 | 3.800 | 3.270 | 3.370 | 112,000 | -0.20(-5.60%) |
May 19, 2003 | 3.750 | 3.980 | 3.450 | 3.570 | 186,600 | -0.21(-5.56%) |
May 16, 2003 | 3.290 | 4.050 | 3.220 | 3.780 | 278,000 | +0.38(+11.18%) |
May 15, 2003 | 3.270 | 3.900 | 3.090 | 3.400 | 233,100 | +0.26(+8.28%) |
May 14, 2003 | 3.090 | 3.230 | 3.050 | 3.140 | 305,200 | +0.04(+1.29%) |
May 13, 2003 | 2.930 | 3.200 | 2.930 | 3.100 | 177,700 | +0.10(+3.33%) |
May 12, 2003 | 3.000 | 3.100 | 2.910 | 3.000 | 251,900 | +0.09(+3.09%) |
May 09, 2003 | 2.840 | 2.980 | 2.800 | 2.910 | 151,200 | +0.07(+2.46%) |
May 08, 2003 | 2.770 | 2.900 | 2.680 | 2.840 | 92,700 | +0.04(+1.43%) |
May 07, 2003 | 2.850 | 2.970 | 2.750 | 2.800 | 384,500 | -0.10(-3.45%) |
May 06, 2003 | 3.100 | 3.150 | 2.750 | 2.900 | 252,100 | -0.20(-6.45%) |
May 05, 2003 | 3.000 | 3.310 | 2.990 | 3.100 | 379,400 | +0.18(+6.16%) |
May 02, 2003 | 2.450 | 3.000 | 2.430 | 2.920 | 501,600 | +0.66(+29.20%) |
Apr 30, 2003 | 2.390 | 2.400 | 2.200 | 2.260 | 67,200 | -0.09(-3.83%) |
Apr 29, 2003 | 2.360 | 2.450 | 2.270 | 2.350 | 710,800 | -0.04(-1.67%) |
Apr 28, 2003 | 2.370 | 2.390 | 2.260 | 2.390 | 150,900 | +0.13(+5.75%) |
Apr 25, 2003 | 2.390 | 2.390 | 2.250 | 2.260 | 49,200 | -0.04(-1.74%) |
Apr 24, 2003 | 2.360 | 2.400 | 2.220 | 2.300 | 254,900 | -0.05(-2.13%) |
Apr 23, 2003 | 2.370 | 2.390 | 2.290 | 2.350 | 79,200 | +0.00(+0.00%) |
Apr 22, 2003 | 2.410 | 2.520 | 2.320 | 2.350 | 114,800 | -0.05(-2.08%) |
Apr 21, 2003 | 2.330 | 2.750 | 2.330 | 2.400 | 134,100 | +0.00(+0.00%) |
Apr 17, 2003 | 2.300 | 2.410 | 2.100 | 2.400 | 773,300 | +0.12(+5.26%) |
Apr 16, 2003 | 2.300 | 2.320 | 2.270 | 2.280 | 89,800 | +0.00(+0.00%) |
Apr 15, 2003 | 2.360 | 2.360 | 2.260 | 2.280 | 152,200 | -0.02(-0.87%) |
Apr 14, 2003 | 2.400 | 2.450 | 2.250 | 2.300 | 597,900 | -0.10(-4.17%) |
Apr 11, 2003 | 2.650 | 2.650 | 2.210 | 2.400 | 964,500 | -0.28(-10.45%) |
Apr 10, 2003 | 2.650 | 2.820 | 2.570 | 2.680 | 45,600 | +0.00(+0.00%) |
Apr 09, 2003 | 2.850 | 2.950 | 2.650 | 2.680 | 106,500 | -0.15(-5.30%) |
Apr 08, 2003 | 2.860 | 2.860 | 2.760 | 2.830 | 357,500 | +0.03(+1.07%) |
Apr 07, 2003 | 3.000 | 3.090 | 2.780 | 2.800 | 108,200 | -0.19(-6.35%) |
Apr 04, 2003 | 3.150 | 3.150 | 2.960 | 2.990 | 92,500 | -0.20(-6.24%) |
Apr 03, 2003 | 2.900 | 3.189 | 2.900 | 3.189 | 296,000 | +0.19(+6.30%) |
Apr 02, 2003 | 3.130 | 3.160 | 2.860 | 3.000 | 678,600 | -0.08(-2.60%) |
Apr 01, 2003 | 3.260 | 3.390 | 2.630 | 3.080 | 1,365,700 | -1.10(-26.32%) |
Mar 28, 2003 | 4.240 | 4.390 | 4.150 | 4.180 | 66,161 | -0.22(-5.00%) |
Mar 27, 2003 | 4.300 | 4.490 | 4.200 | 4.400 | 35,278 | +0.06(+1.38%) |
Mar 26, 2003 | 4.400 | 4.701 | 4.320 | 4.340 | 26,388 | -0.24(-5.24%) |
Mar 25, 2003 | 4.110 | 4.600 | 4.110 | 4.580 | 62,877 | +0.42(+10.10%) |
Mar 24, 2003 | 4.300 | 4.600 | 4.150 | 4.160 | 74,746 | -0.34(-7.56%) |
Mar 21, 2003 | 4.140 | 4.550 | 4.140 | 4.500 | 132,304 | +0.34(+8.17%) |
Mar 20, 2003 | 4.200 | 4.230 | 4.120 | 4.160 | 45,052 | -0.21(-4.81%) |
Mar 19, 2003 | 4.200 | 4.440 | 4.100 | 4.370 | 50,204 | +0.07(+1.63%) |
Mar 18, 2003 | 4.110 | 4.300 | 4.110 | 4.300 | 100,800 | +0.15(+3.61%) |
Mar 17, 2003 | 4.110 | 4.190 | 4.050 | 4.150 | 84,800 | +0.00(+0.00%) |
Mar 14, 2003 | 4.120 | 4.290 | 4.120 | 4.150 | 36,800 | -0.10(-2.35%) |
Mar 13, 2003 | 4.190 | 4.250 | 4.140 | 4.250 | 36,500 | +0.09(+2.16%) |
Mar 12, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 40,800 | -0.02(-0.48%) |
Mar 11, 2003 | 4.020 | 4.180 | 4.020 | 4.180 | 40,400 | +0.03(+0.72%) |
Mar 10, 2003 | 4.150 | 4.160 | 4.100 | 4.150 | 33,400 | +0.00(+0.00%) |
Mar 07, 2003 | 4.110 | 4.200 | 4.040 | 4.150 | 67,300 | -0.02(-0.48%) |
Mar 06, 2003 | 4.160 | 4.170 | 4.100 | 4.170 | 39,900 | +0.03(+0.72%) |
Mar 05, 2003 | 4.240 | 4.360 | 4.100 | 4.140 | 343,600 | -0.16(-3.72%) |
Mar 04, 2003 | 4.250 | 4.300 | 4.160 | 4.300 | 14,300 | +0.13(+3.12%) |