Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.013 | 4.030 | 3.993 | 3.993 | 2,800 | +0.02(+0.38%) |
May 29, 2003 | 3.938 | 3.987 | 3.938 | 3.978 | 19,600 | +0.02(+0.57%) |
May 28, 2003 | 3.962 | 3.962 | 3.955 | 3.955 | 2,600 | -0.01(-0.19%) |
May 27, 2003 | 3.962 | 3.962 | 3.962 | 3.962 | 6,000 | +0.01(+0.32%) |
May 23, 2003 | 4.013 | 4.013 | 3.950 | 3.950 | 66,600 | -0.05(-1.25%) |
May 22, 2003 | 3.980 | 4.000 | 3.980 | 4.000 | 4,000 | +0.02(+0.50%) |
May 21, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,200 | +0.00(+0.13%) |
May 20, 2003 | 3.975 | 3.975 | 3.962 | 3.975 | 5,000 | +0.01(+0.32%) |
May 19, 2003 | 4.062 | 4.062 | 3.950 | 3.962 | 11,000 | -0.06(-1.55%) |
May 16, 2003 | 4.075 | 4.075 | 4.025 | 4.025 | 5,200 | -0.07(-1.83%) |
May 15, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 800 | -0.01(-0.30%) |
May 14, 2003 | 4.112 | 4.112 | 4.112 | 4.112 | 1,000 | -0.01(-0.30%) |
May 13, 2003 | 4.125 | 4.125 | 4.125 | 4.125 | 2,200 | +0.02(+0.55%) |
May 12, 2003 | 4.103 | 4.103 | 4.103 | 4.103 | 2,000 | -0.02(-0.55%) |
May 09, 2003 | 4.150 | 4.150 | 4.125 | 4.125 | 1,000 | -0.01(-0.30%) |
May 08, 2003 | 4.237 | 4.237 | 4.138 | 4.138 | 6,400 | -0.09(-2.07%) |
May 07, 2003 | 4.188 | 4.225 | 4.188 | 4.225 | 3,800 | +0.09(+2.30%) |
May 06, 2003 | 4.098 | 4.130 | 4.098 | 4.130 | 2,400 | +0.06(+1.54%) |
May 05, 2003 | 4.015 | 4.070 | 4.015 | 4.067 | 8,000 | +0.00(+0.06%) |
May 02, 2003 | 4.037 | 4.088 | 4.037 | 4.065 | 9,000 | +0.07(+1.63%) |
May 01, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.04(-0.93%) |
Apr 29, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 200 | +0.00(+0.00%) |
Apr 28, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 600 | +0.05(+1.25%) |
Apr 22, 2003 | 3.950 | 3.987 | 3.900 | 3.987 | 18,000 | -0.03(-0.62%) |
Apr 21, 2003 | 4.013 | 4.013 | 4.013 | 4.013 | 200 | -0.01(-0.31%) |
Apr 17, 2003 | 4.000 | 4.025 | 4.000 | 4.025 | 7,200 | -0.01(-0.31%) |
Apr 16, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 8,000 | +0.04(+0.94%) |
Apr 15, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | -0.02(-0.50%) |
Apr 14, 2003 | 4.000 | 4.020 | 4.000 | 4.020 | 7,200 | +0.06(+1.45%) |
Apr 11, 2003 | 3.925 | 3.962 | 3.925 | 3.962 | 7,200 | +0.02(+0.63%) |
Apr 10, 2003 | 3.925 | 3.950 | 3.913 | 3.938 | 15,600 | +0.04(+0.90%) |
Apr 09, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 600 | +0.00(+0.00%) |
Apr 07, 2003 | 3.888 | 3.925 | 3.875 | 3.902 | 19,200 | -0.01(-0.26%) |
Apr 04, 2003 | 3.913 | 3.913 | 3.862 | 3.913 | 14,400 | -0.06(-1.63%) |
Apr 03, 2003 | 3.978 | 3.978 | 3.978 | 3.978 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.978 | 3.978 | 3.978 | 3.978 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.938 | 3.978 | 3.938 | 3.978 | 6,400 | +0.03(+0.70%) |
Mar 31, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 600 | -0.02(-0.63%) |
Mar 27, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 800 | +0.02(+0.63%) |
Mar 25, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | -0.02(-0.63%) |
Mar 24, 2003 | 3.950 | 3.975 | 3.950 | 3.975 | 2,400 | -0.01(-0.31%) |
Mar 21, 2003 | 3.987 | 3.987 | 3.987 | 3.987 | 200 | +0.00(+0.00%) |
Mar 20, 2003 | 3.982 | 3.987 | 3.982 | 3.987 | 5,400 | +0.01(+0.38%) |
Mar 19, 2003 | 3.973 | 3.973 | 3.973 | 3.973 | 1,200 | +0.03(+0.82%) |
Mar 18, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 1,600 | +0.02(+0.64%) |
Mar 17, 2003 | 3.915 | 3.915 | 3.915 | 3.915 | 1,600 | -0.04(-0.89%) |
Mar 14, 2003 | 3.975 | 3.975 | 3.950 | 3.950 | 1,200 | -0.02(-0.63%) |
Mar 13, 2003 | 3.888 | 3.975 | 3.888 | 3.975 | 7,600 | -0.01(-0.31%) |
Mar 12, 2003 | 3.987 | 3.987 | 3.950 | 3.987 | 7,800 | +0.09(+2.31%) |
Mar 11, 2003 | 3.862 | 3.897 | 3.862 | 3.897 | 3,000 | +0.05(+1.23%) |
Mar 10, 2003 | 3.825 | 3.850 | 3.825 | 3.850 | 1,200 | +0.02(+0.65%) |
Mar 07, 2003 | 3.805 | 3.828 | 3.805 | 3.825 | 3,600 | +0.05(+1.32%) |
Mar 06, 2003 | 3.780 | 3.780 | 3.775 | 3.775 | 2,000 | -0.00(-0.13%) |
Mar 05, 2003 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | -0.01(-0.33%) |
Mar 04, 2003 | 3.772 | 3.792 | 3.772 | 3.792 | 600 | +0.04(+1.13%) |