Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.600 | 4.650 | 4.500 | 4.630 | 133,500 | +0.13(+2.89%) |
May 29, 2003 | 4.350 | 4.530 | 4.220 | 4.500 | 44,400 | +0.16(+3.69%) |
May 28, 2003 | 4.270 | 4.390 | 4.120 | 4.340 | 32,400 | -0.02(-0.46%) |
May 27, 2003 | 4.450 | 4.450 | 4.280 | 4.360 | 10,500 | -0.04(-0.91%) |
May 23, 2003 | 4.290 | 4.460 | 4.290 | 4.400 | 19,200 | +0.01(+0.23%) |
May 22, 2003 | 4.160 | 4.460 | 4.160 | 4.390 | 24,000 | +0.13(+3.05%) |
May 21, 2003 | 4.130 | 4.300 | 4.100 | 4.260 | 10,300 | +0.17(+4.16%) |
May 20, 2003 | 4.160 | 4.190 | 4.090 | 4.090 | 77,700 | -0.07(-1.68%) |
May 19, 2003 | 4.250 | 4.330 | 4.160 | 4.160 | 21,400 | -0.08(-1.89%) |
May 16, 2003 | 4.030 | 4.350 | 4.030 | 4.240 | 238,700 | +0.06(+1.44%) |
May 15, 2003 | 4.360 | 4.440 | 3.760 | 4.180 | 69,400 | -0.17(-3.91%) |
May 14, 2003 | 4.600 | 4.750 | 4.200 | 4.350 | 142,400 | -0.29(-6.25%) |
May 13, 2003 | 4.540 | 4.730 | 4.460 | 4.640 | 11,200 | +0.06(+1.31%) |
May 12, 2003 | 4.450 | 4.580 | 4.450 | 4.580 | 21,300 | +0.01(+0.22%) |
May 09, 2003 | 4.720 | 4.720 | 4.500 | 4.570 | 8,200 | +0.00(+0.00%) |
May 08, 2003 | 4.600 | 4.600 | 4.570 | 4.570 | 2,200 | -0.05(-1.08%) |
May 07, 2003 | 4.500 | 4.780 | 4.460 | 4.620 | 28,300 | +0.11(+2.44%) |
May 06, 2003 | 4.800 | 4.800 | 4.500 | 4.510 | 32,200 | -0.13(-2.80%) |
May 05, 2003 | 4.940 | 4.940 | 4.590 | 4.640 | 21,000 | -0.16(-3.33%) |
May 02, 2003 | 4.530 | 4.900 | 4.450 | 4.800 | 98,400 | +0.10(+2.13%) |
May 01, 2003 | 4.650 | 4.780 | 4.500 | 4.700 | 15,000 | +0.02(+0.43%) |
Apr 30, 2003 | 4.800 | 4.890 | 4.680 | 4.680 | 21,000 | -0.17(-3.51%) |
Apr 29, 2003 | 4.500 | 4.890 | 4.500 | 4.850 | 90,200 | +0.35(+7.78%) |
Apr 28, 2003 | 4.320 | 4.600 | 4.240 | 4.500 | 36,100 | +0.22(+5.14%) |
Apr 25, 2003 | 4.260 | 4.320 | 4.190 | 4.280 | 5,400 | +0.01(+0.23%) |
Apr 24, 2003 | 4.250 | 4.400 | 4.250 | 4.270 | 6,500 | -0.02(-0.47%) |
Apr 23, 2003 | 4.550 | 4.550 | 4.190 | 4.290 | 26,800 | -0.20(-4.45%) |
Apr 22, 2003 | 4.300 | 4.500 | 4.300 | 4.490 | 8,600 | +0.19(+4.42%) |
Apr 21, 2003 | 4.500 | 4.500 | 4.300 | 4.300 | 19,300 | -0.19(-4.23%) |
Apr 17, 2003 | 4.530 | 4.560 | 4.260 | 4.490 | 36,100 | +0.18(+4.18%) |
Apr 16, 2003 | 4.340 | 4.540 | 4.250 | 4.310 | 38,400 | +0.06(+1.41%) |
Apr 15, 2003 | 4.040 | 4.300 | 4.030 | 4.250 | 11,900 | +0.12(+2.91%) |
Apr 14, 2003 | 4.180 | 4.180 | 4.030 | 4.130 | 9,000 | +0.07(+1.72%) |
Apr 11, 2003 | 4.070 | 4.150 | 4.030 | 4.060 | 14,900 | +0.07(+1.75%) |
Apr 10, 2003 | 4.200 | 4.200 | 3.910 | 3.990 | 10,500 | -0.11(-2.68%) |
Apr 09, 2003 | 4.160 | 4.200 | 4.090 | 4.100 | 7,900 | -0.06(-1.44%) |
Apr 08, 2003 | 4.090 | 4.180 | 4.080 | 4.160 | 11,900 | +0.03(+0.73%) |
Apr 07, 2003 | 4.100 | 4.150 | 4.060 | 4.130 | 21,600 | +0.21(+5.36%) |
Apr 04, 2003 | 4.060 | 4.190 | 3.910 | 3.920 | 19,100 | -0.04(-1.01%) |
Apr 03, 2003 | 3.760 | 4.150 | 3.580 | 3.960 | 16,100 | +0.21(+5.60%) |
Apr 02, 2003 | 3.580 | 3.780 | 3.490 | 3.750 | 37,500 | +0.26(+7.45%) |
Apr 01, 2003 | 3.410 | 3.490 | 3.370 | 3.490 | 8,300 | +0.05(+1.45%) |
Mar 31, 2003 | 3.500 | 3.500 | 3.390 | 3.440 | 24,300 | -0.08(-2.27%) |
Mar 28, 2003 | 3.620 | 3.700 | 3.520 | 3.520 | 33,100 | -0.19(-5.12%) |
Mar 27, 2003 | 3.880 | 3.880 | 3.500 | 3.710 | 39,400 | -0.16(-4.13%) |
Mar 26, 2003 | 4.130 | 4.160 | 3.870 | 3.870 | 14,900 | -0.32(-7.64%) |
Mar 25, 2003 | 4.150 | 4.260 | 4.130 | 4.190 | 10,300 | +0.00(+0.00%) |
Mar 24, 2003 | 4.240 | 4.240 | 4.170 | 4.190 | 6,400 | +0.00(+0.00%) |
Mar 21, 2003 | 4.500 | 4.540 | 4.160 | 4.190 | 42,600 | -0.26(-5.84%) |
Mar 20, 2003 | 4.360 | 4.530 | 4.360 | 4.450 | 11,400 | -0.04(-0.89%) |
Mar 19, 2003 | 4.660 | 4.800 | 4.390 | 4.490 | 42,200 | -0.21(-4.47%) |
Mar 18, 2003 | 4.920 | 4.920 | 4.670 | 4.700 | 43,600 | +0.03(+0.64%) |
Mar 17, 2003 | 4.160 | 4.800 | 4.080 | 4.670 | 48,600 | +0.42(+9.88%) |
Mar 14, 2003 | 4.540 | 4.540 | 4.250 | 4.250 | 47,000 | -0.29(-6.39%) |
Mar 13, 2003 | 4.430 | 4.550 | 4.370 | 4.540 | 23,600 | +0.12(+2.71%) |
Mar 12, 2003 | 4.050 | 4.420 | 4.050 | 4.420 | 31,500 | +0.26(+6.25%) |
Mar 11, 2003 | 4.050 | 4.160 | 4.030 | 4.160 | 23,300 | +0.06(+1.46%) |
Mar 10, 2003 | 4.060 | 4.100 | 4.040 | 4.100 | 15,600 | +0.00(+0.00%) |
Mar 07, 2003 | 3.950 | 4.190 | 3.950 | 4.100 | 9,200 | +0.03(+0.74%) |
Mar 06, 2003 | 3.700 | 4.070 | 3.700 | 4.070 | 18,800 | +0.24(+6.27%) |
Mar 05, 2003 | 3.740 | 3.830 | 3.730 | 3.830 | 30,100 | +0.09(+2.41%) |
Mar 04, 2003 | 3.620 | 3.950 | 3.620 | 3.740 | 50,400 | +0.06(+1.63%) |