Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.600 | 3.600 | 3.500 | 3.500 | 4,900 | -0.15(-4.11%) |
May 29, 2003 | 3.720 | 3.720 | 3.610 | 3.650 | 6,300 | -0.11(-2.93%) |
May 28, 2003 | 3.850 | 3.900 | 3.710 | 3.760 | 16,900 | -0.09(-2.34%) |
May 27, 2003 | 3.550 | 3.850 | 3.550 | 3.850 | 41,500 | +0.30(+8.45%) |
May 23, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 6,700 | -0.10(-2.74%) |
May 22, 2003 | 3.750 | 3.750 | 3.650 | 3.650 | 900 | -0.10(-2.64%) |
May 21, 2003 | 3.550 | 3.749 | 3.550 | 3.749 | 6,100 | +0.20(+5.61%) |
May 20, 2003 | 3.550 | 3.580 | 3.500 | 3.550 | 16,400 | -0.01(-0.28%) |
May 19, 2003 | 3.600 | 3.600 | 3.500 | 3.560 | 29,000 | -0.08(-2.20%) |
May 16, 2003 | 3.630 | 3.750 | 3.550 | 3.640 | 28,800 | +0.04(+1.11%) |
May 15, 2003 | 3.510 | 3.650 | 3.510 | 3.600 | 27,100 | +0.00(+0.00%) |
May 14, 2003 | 3.500 | 3.630 | 3.500 | 3.600 | 13,400 | +0.10(+2.86%) |
May 13, 2003 | 3.670 | 3.670 | 3.490 | 3.500 | 4,600 | -0.21(-5.66%) |
May 12, 2003 | 3.640 | 3.710 | 3.540 | 3.710 | 3,000 | +0.07(+1.92%) |
May 09, 2003 | 3.590 | 3.640 | 3.500 | 3.640 | 4,600 | +0.12(+3.41%) |
May 08, 2003 | 3.550 | 3.650 | 3.520 | 3.520 | 4,300 | -0.12(-3.30%) |
May 07, 2003 | 3.570 | 3.750 | 3.450 | 3.640 | 8,800 | -0.06(-1.62%) |
May 06, 2003 | 3.660 | 3.740 | 3.650 | 3.700 | 13,700 | +0.10(+2.78%) |
May 05, 2003 | 3.400 | 3.610 | 3.310 | 3.600 | 18,600 | +0.11(+3.15%) |
May 02, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 3,200 | -0.01(-0.29%) |
May 01, 2003 | 3.290 | 3.500 | 3.200 | 3.500 | 18,800 | +0.10(+2.94%) |
Apr 30, 2003 | 3.700 | 3.810 | 3.160 | 3.400 | 29,900 | -0.16(-4.49%) |
Apr 29, 2003 | 3.440 | 3.650 | 3.420 | 3.560 | 20,400 | +0.11(+3.19%) |
Apr 28, 2003 | 3.250 | 3.500 | 3.250 | 3.450 | 11,500 | +0.15(+4.55%) |
Apr 25, 2003 | 3.200 | 3.300 | 3.100 | 3.300 | 24,300 | +0.00(+0.00%) |
Apr 24, 2003 | 3.150 | 3.300 | 3.150 | 3.300 | 3,500 | +0.10(+3.12%) |
Apr 23, 2003 | 3.140 | 3.300 | 3.140 | 3.200 | 12,700 | +0.00(+0.00%) |
Apr 22, 2003 | 3.300 | 3.300 | 3.200 | 3.200 | 2,100 | +0.10(+3.23%) |
Apr 21, 2003 | 3.320 | 3.320 | 3.020 | 3.100 | 8,200 | +0.02(+0.65%) |
Apr 17, 2003 | 3.130 | 3.130 | 3.080 | 3.080 | 1,500 | -0.25(-7.51%) |
Apr 16, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | +0.18(+5.71%) |
Apr 15, 2003 | 3.060 | 3.230 | 3.060 | 3.150 | 19,000 | +0.00(+0.00%) |
Apr 14, 2003 | 3.160 | 3.160 | 3.060 | 3.150 | 3,200 | -0.10(-3.08%) |
Apr 11, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.150 | 3.340 | 3.150 | 3.250 | 8,900 | +0.07(+2.20%) |
Apr 09, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 600 | +0.11(+3.58%) |
Apr 08, 2003 | 3.060 | 3.200 | 3.060 | 3.070 | 11,800 | -0.03(-0.97%) |
Apr 07, 2003 | 3.200 | 3.210 | 3.100 | 3.100 | 3,500 | -0.05(-1.59%) |
Apr 04, 2003 | 3.140 | 3.400 | 3.140 | 3.150 | 12,700 | +0.01(+0.32%) |
Apr 03, 2003 | 3.120 | 3.140 | 3.100 | 3.140 | 6,500 | -0.01(-0.32%) |
Apr 02, 2003 | 3.120 | 3.220 | 3.110 | 3.150 | 9,100 | +0.03(+0.96%) |
Apr 01, 2003 | 3.110 | 3.120 | 3.060 | 3.120 | 3,100 | -0.03(-0.95%) |
Mar 31, 2003 | 3.170 | 3.170 | 3.140 | 3.150 | 2,500 | +0.00(+0.00%) |
Mar 28, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.00(+0.00%) |
Mar 27, 2003 | 3.310 | 3.310 | 3.060 | 3.150 | 16,400 | -0.10(-3.08%) |
Mar 26, 2003 | 3.060 | 3.350 | 3.060 | 3.250 | 3,300 | -0.05(-1.49%) |
Mar 25, 2003 | 3.160 | 3.299 | 3.150 | 3.299 | 800 | +0.14(+4.37%) |
Mar 24, 2003 | 3.250 | 3.300 | 3.150 | 3.161 | 7,400 | -0.09(-2.74%) |
Mar 21, 2003 | 3.300 | 3.380 | 3.250 | 3.250 | 1,000 | -0.15(-4.41%) |
Mar 20, 2003 | 3.250 | 3.400 | 3.250 | 3.400 | 1,200 | +0.15(+4.62%) |
Mar 19, 2003 | 3.160 | 3.250 | 2.900 | 3.250 | 440,000 | -0.10(-2.99%) |
Mar 18, 2003 | 3.160 | 3.350 | 3.160 | 3.350 | 3,100 | -0.03(-0.89%) |
Mar 17, 2003 | 3.240 | 3.380 | 3.170 | 3.380 | 12,000 | +0.14(+4.32%) |
Mar 14, 2003 | 3.300 | 3.300 | 3.240 | 3.240 | 11,300 | -0.06(-1.82%) |
Mar 13, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 8,100 | +0.05(+1.54%) |
Mar 12, 2003 | 3.280 | 3.280 | 3.250 | 3.250 | 9,500 | -0.05(-1.52%) |
Mar 11, 2003 | 3.360 | 3.450 | 3.300 | 3.300 | 5,200 | -0.09(-2.65%) |
Mar 10, 2003 | 3.300 | 3.540 | 3.300 | 3.390 | 9,300 | +0.09(+2.73%) |
Mar 07, 2003 | 3.540 | 3.540 | 3.300 | 3.300 | 9,800 | -0.09(-2.65%) |
Mar 06, 2003 | 3.250 | 3.400 | 3.250 | 3.390 | 1,800 | +0.03(+0.79%) |
Mar 05, 2003 | 3.380 | 3.380 | 3.300 | 3.363 | 3,300 | -0.09(-2.51%) |
Mar 04, 2003 | 3.300 | 3.480 | 3.300 | 3.450 | 47,000 | +0.20(+6.15%) |