Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.100 | 3.380 | 3.100 | 3.350 | 8,600 | +0.20(+6.35%) |
May 29, 2003 | 3.300 | 3.320 | 3.100 | 3.150 | 11,300 | -0.08(-2.48%) |
May 28, 2003 | 3.270 | 3.300 | 3.200 | 3.230 | 5,800 | -0.04(-1.22%) |
May 27, 2003 | 3.350 | 3.390 | 3.210 | 3.270 | 7,100 | -0.08(-2.39%) |
May 23, 2003 | 3.340 | 3.390 | 3.340 | 3.350 | 9,100 | +0.01(+0.30%) |
May 22, 2003 | 3.380 | 3.390 | 3.150 | 3.340 | 16,800 | -0.01(-0.30%) |
May 21, 2003 | 3.300 | 3.350 | 3.170 | 3.350 | 9,300 | +0.18(+5.68%) |
May 20, 2003 | 3.200 | 3.290 | 3.170 | 3.170 | 1,000 | -0.09(-2.76%) |
May 19, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 20,200 | +0.10(+3.16%) |
May 16, 2003 | 3.250 | 3.250 | 3.110 | 3.160 | 4,400 | -0.05(-1.56%) |
May 15, 2003 | 3.100 | 3.230 | 3.100 | 3.210 | 1,900 | +0.09(+2.88%) |
May 14, 2003 | 3.010 | 3.120 | 3.010 | 3.120 | 16,100 | +0.11(+3.65%) |
May 13, 2003 | 2.940 | 3.050 | 2.800 | 3.010 | 21,000 | +0.15(+5.24%) |
May 12, 2003 | 2.930 | 2.930 | 2.860 | 2.860 | 6,700 | -0.04(-1.38%) |
May 09, 2003 | 2.940 | 2.940 | 2.900 | 2.900 | 2,200 | -0.10(-3.33%) |
May 08, 2003 | 2.850 | 3.000 | 2.850 | 3.000 | 1,800 | +0.06(+2.04%) |
May 07, 2003 | 2.980 | 2.980 | 2.940 | 2.940 | 4,000 | +0.06(+2.08%) |
May 06, 2003 | 3.000 | 3.000 | 2.860 | 2.880 | 12,200 | -0.02(-0.69%) |
May 05, 2003 | 2.900 | 3.040 | 2.870 | 2.900 | 7,900 | -0.01(-0.34%) |
May 02, 2003 | 2.920 | 2.940 | 2.900 | 2.910 | 4,800 | +0.01(+0.34%) |
May 01, 2003 | 2.930 | 2.930 | 2.900 | 2.900 | 4,700 | -0.03(-1.02%) |
Apr 30, 2003 | 2.950 | 3.000 | 2.930 | 2.930 | 7,800 | -0.01(-0.34%) |
Apr 29, 2003 | 2.920 | 2.940 | 2.900 | 2.940 | 7,000 | +0.00(+0.00%) |
Apr 28, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 400 | +0.00(+0.00%) |
Apr 25, 2003 | 2.930 | 2.940 | 2.930 | 2.940 | 1,900 | +0.03(+1.03%) |
Apr 24, 2003 | 2.940 | 2.940 | 2.910 | 2.910 | 10,300 | -0.03(-1.02%) |
Apr 23, 2003 | 2.930 | 2.940 | 2.910 | 2.940 | 5,200 | -0.01(-0.34%) |
Apr 22, 2003 | 2.920 | 3.030 | 2.910 | 2.950 | 2,300 | +0.02(+0.68%) |
Apr 21, 2003 | 2.960 | 3.040 | 2.930 | 2.930 | 6,300 | -0.09(-2.98%) |
Apr 17, 2003 | 3.030 | 3.030 | 3.000 | 3.020 | 4,500 | +0.00(+0.00%) |
Apr 16, 2003 | 3.040 | 3.040 | 3.020 | 3.020 | 7,700 | -0.02(-0.66%) |
Apr 15, 2003 | 3.050 | 3.050 | 3.040 | 3.040 | 5,500 | +0.02(+0.66%) |
Apr 14, 2003 | 3.040 | 3.080 | 3.020 | 3.020 | 3,600 | -0.01(-0.33%) |
Apr 11, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.040 | 3.040 | 3.030 | 3.030 | 2,100 | +0.00(+0.00%) |
Apr 09, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | +0.00(+0.00%) |
Apr 08, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.050 | 3.100 | 3.030 | 3.030 | 6,100 | -0.04(-1.30%) |
Apr 04, 2003 | 3.040 | 3.070 | 3.040 | 3.070 | 3,500 | +0.05(+1.66%) |
Apr 03, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | -0.01(-0.33%) |
Apr 02, 2003 | 3.090 | 3.090 | 3.030 | 3.030 | 600 | -0.06(-1.94%) |
Apr 01, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 500 | +0.01(+0.32%) |
Mar 31, 2003 | 3.100 | 3.100 | 3.030 | 3.080 | 700 | +0.06(+1.99%) |
Mar 28, 2003 | 3.030 | 3.040 | 3.020 | 3.020 | 2,000 | -0.01(-0.33%) |
Mar 27, 2003 | 3.210 | 3.210 | 3.020 | 3.030 | 5,900 | -0.07(-2.26%) |
Mar 26, 2003 | 3.090 | 3.140 | 3.050 | 3.100 | 4,700 | +0.01(+0.32%) |
Mar 25, 2003 | 3.010 | 3.090 | 3.010 | 3.090 | 5,600 | +0.09(+3.00%) |
Mar 24, 2003 | 3.000 | 3.080 | 3.000 | 3.000 | 2,100 | +0.00(+0.00%) |
Mar 21, 2003 | 3.000 | 3.050 | 3.000 | 3.000 | 15,500 | +0.00(+0.00%) |
Mar 20, 2003 | 2.980 | 3.000 | 2.970 | 3.000 | 10,100 | +0.02(+0.67%) |
Mar 19, 2003 | 2.900 | 2.990 | 2.870 | 2.980 | 6,800 | +0.08(+2.76%) |
Mar 18, 2003 | 2.860 | 2.900 | 2.860 | 2.900 | 1,200 | -0.06(-2.03%) |
Mar 17, 2003 | 2.950 | 2.980 | 2.870 | 2.960 | 3,900 | +0.01(+0.34%) |
Mar 14, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 600 | -0.04(-1.34%) |
Mar 13, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 700 | +0.00(+0.00%) |
Mar 12, 2003 | 3.090 | 3.090 | 2.950 | 2.990 | 2,600 | +0.00(+0.00%) |
Mar 11, 2003 | 3.080 | 3.090 | 2.990 | 2.990 | 6,500 | -0.01(-0.33%) |
Mar 10, 2003 | 2.900 | 3.000 | 2.900 | 3.000 | 1,200 | +0.01(+0.33%) |
Mar 07, 2003 | 3.000 | 3.000 | 2.920 | 2.990 | 5,200 | +0.04(+1.36%) |
Mar 06, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,200 | -0.18(-5.75%) |
Mar 05, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 800 | +0.08(+2.62%) |
Mar 04, 2003 | 2.990 | 3.090 | 2.920 | 3.050 | 3,800 | +0.14(+4.81%) |