Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.100 | 5.540 | 5.100 | 5.490 | 216,700 | +0.32(+6.19%) |
May 29, 2003 | 4.750 | 5.190 | 4.750 | 5.170 | 296,600 | +0.45(+9.53%) |
May 28, 2003 | 4.650 | 4.750 | 4.550 | 4.720 | 128,100 | +0.10(+2.16%) |
May 27, 2003 | 4.510 | 4.630 | 4.370 | 4.620 | 171,300 | +0.13(+2.90%) |
May 23, 2003 | 4.540 | 4.620 | 4.430 | 4.490 | 36,100 | -0.01(-0.22%) |
May 22, 2003 | 4.620 | 4.700 | 4.420 | 4.500 | 65,000 | -0.08(-1.77%) |
May 21, 2003 | 4.840 | 4.840 | 4.560 | 4.581 | 21,000 | -0.06(-1.27%) |
May 20, 2003 | 4.270 | 4.980 | 4.270 | 4.640 | 98,300 | +0.39(+9.18%) |
May 19, 2003 | 4.420 | 4.420 | 4.250 | 4.250 | 49,700 | -0.16(-3.63%) |
May 16, 2003 | 4.430 | 4.640 | 4.380 | 4.410 | 90,500 | +0.03(+0.68%) |
May 15, 2003 | 4.220 | 4.440 | 4.210 | 4.380 | 125,900 | +0.09(+2.10%) |
May 14, 2003 | 4.500 | 4.500 | 4.220 | 4.290 | 47,200 | -0.10(-2.28%) |
May 13, 2003 | 4.330 | 4.600 | 4.250 | 4.390 | 101,300 | +0.04(+0.92%) |
May 12, 2003 | 4.220 | 4.390 | 4.210 | 4.350 | 46,100 | +0.04(+0.93%) |
May 09, 2003 | 4.550 | 4.550 | 4.250 | 4.310 | 68,600 | -0.14(-3.15%) |
May 08, 2003 | 4.590 | 4.590 | 4.260 | 4.450 | 147,300 | -0.11(-2.41%) |
May 07, 2003 | 4.620 | 4.620 | 4.560 | 4.560 | 66,900 | -0.09(-1.94%) |
May 06, 2003 | 4.560 | 4.650 | 4.380 | 4.650 | 80,700 | +0.10(+2.20%) |
May 05, 2003 | 4.300 | 4.550 | 4.260 | 4.550 | 137,200 | +0.29(+6.81%) |
May 02, 2003 | 4.340 | 4.400 | 4.250 | 4.260 | 36,300 | -0.09(-2.07%) |
May 01, 2003 | 4.300 | 4.390 | 4.260 | 4.350 | 105,700 | +0.11(+2.59%) |
Apr 30, 2003 | 4.170 | 4.280 | 4.170 | 4.240 | 135,900 | +0.05(+1.19%) |
Apr 29, 2003 | 4.320 | 4.330 | 4.180 | 4.190 | 95,100 | -0.06(-1.43%) |
Apr 28, 2003 | 4.040 | 4.320 | 4.040 | 4.251 | 110,000 | +0.21(+5.22%) |
Apr 25, 2003 | 3.890 | 4.090 | 3.890 | 4.040 | 131,600 | +0.14(+3.59%) |
Apr 24, 2003 | 3.970 | 4.020 | 3.890 | 3.900 | 79,100 | -0.10(-2.50%) |
Apr 23, 2003 | 4.020 | 4.080 | 3.950 | 4.000 | 179,100 | +0.00(+0.00%) |
Apr 22, 2003 | 3.800 | 4.040 | 3.760 | 4.000 | 139,700 | +0.20(+5.26%) |
Apr 21, 2003 | 3.600 | 3.900 | 3.600 | 3.800 | 180,300 | +0.20(+5.56%) |
Apr 17, 2003 | 3.470 | 3.680 | 3.470 | 3.600 | 162,100 | +0.15(+4.35%) |
Apr 16, 2003 | 3.500 | 3.500 | 3.440 | 3.450 | 135,700 | -0.05(-1.43%) |
Apr 15, 2003 | 3.500 | 3.500 | 3.420 | 3.500 | 49,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.450 | 3.530 | 3.450 | 3.500 | 26,300 | +0.05(+1.45%) |
Apr 11, 2003 | 3.450 | 3.540 | 3.440 | 3.450 | 57,400 | -0.02(-0.58%) |
Apr 10, 2003 | 3.600 | 3.600 | 3.450 | 3.470 | 44,100 | -0.22(-5.94%) |
Apr 09, 2003 | 3.740 | 3.800 | 3.570 | 3.689 | 56,300 | -0.01(-0.30%) |
Apr 08, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 39,900 | -0.08(-2.12%) |
Apr 07, 2003 | 3.850 | 3.900 | 3.580 | 3.780 | 27,800 | +0.08(+2.16%) |
Apr 04, 2003 | 3.620 | 3.730 | 3.600 | 3.700 | 11,500 | +0.06(+1.65%) |
Apr 03, 2003 | 3.770 | 3.770 | 3.540 | 3.640 | 44,500 | -0.14(-3.70%) |
Apr 02, 2003 | 3.540 | 3.890 | 3.540 | 3.780 | 141,000 | +0.23(+6.48%) |
Apr 01, 2003 | 3.210 | 3.550 | 3.150 | 3.550 | 129,100 | +0.30(+9.23%) |
Mar 31, 2003 | 3.000 | 3.250 | 2.900 | 3.250 | 92,800 | +0.24(+7.97%) |
Mar 28, 2003 | 2.970 | 3.080 | 2.860 | 3.010 | 45,500 | +0.01(+0.33%) |
Mar 27, 2003 | 3.200 | 3.200 | 2.930 | 3.000 | 20,300 | -0.15(-4.76%) |
Mar 26, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 13,850 | +0.05(+1.61%) |
Mar 25, 2003 | 2.790 | 3.190 | 2.790 | 3.100 | 110,900 | +0.28(+9.93%) |
Mar 24, 2003 | 2.860 | 2.870 | 2.760 | 2.820 | 2,540,000 | -0.07(-2.42%) |
Mar 21, 2003 | 2.710 | 2.925 | 2.700 | 2.890 | 136,066 | +0.19(+7.04%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.660 | 2.700 | 55,100 | +0.00(+0.00%) |
Mar 19, 2003 | 2.670 | 2.750 | 2.500 | 2.700 | 15,170,000 | +0.01(+0.37%) |
Mar 18, 2003 | 2.680 | 2.730 | 2.650 | 2.690 | 159,800 | +0.00(+0.04%) |
Mar 17, 2003 | 2.730 | 2.770 | 2.500 | 2.689 | 119,324 | -0.00(-0.04%) |
Mar 14, 2003 | 2.750 | 2.890 | 2.670 | 2.690 | 79,900 | -0.03(-1.10%) |
Mar 13, 2003 | 2.750 | 2.910 | 2.720 | 2.720 | 23,000 | +0.00(+0.00%) |
Mar 12, 2003 | 2.820 | 2.830 | 2.700 | 2.720 | 10,900 | -0.16(-5.56%) |
Mar 11, 2003 | 2.680 | 2.880 | 2.660 | 2.880 | 23,500 | +0.23(+8.68%) |
Mar 10, 2003 | 3.050 | 3.050 | 2.650 | 2.650 | 31,100 | -0.40(-13.11%) |
Mar 07, 2003 | 2.900 | 3.100 | 2.760 | 3.050 | 71,100 | +0.08(+2.69%) |
Mar 06, 2003 | 3.020 | 3.080 | 2.950 | 2.970 | 42,200 | -0.12(-3.88%) |
Mar 05, 2003 | 3.150 | 3.150 | 3.000 | 3.090 | 18,800 | -0.05(-1.59%) |
Mar 04, 2003 | 3.110 | 3.150 | 3.090 | 3.140 | 14,500 | +0.03(+0.96%) |