Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.800 | 5.200 | 4.800 | 5.020 | 441,500 | +0.13(+2.66%) |
May 29, 2003 | 4.890 | 5.150 | 4.710 | 4.890 | 437,700 | -0.10(-2.00%) |
May 28, 2003 | 5.200 | 5.290 | 4.870 | 4.990 | 1,315,700 | -0.31(-5.87%) |
May 27, 2003 | 4.640 | 5.470 | 4.500 | 5.301 | 1,169,700 | +0.70(+15.24%) |
May 23, 2003 | 4.750 | 4.830 | 4.490 | 4.600 | 790,400 | +0.21(+4.78%) |
May 22, 2003 | 4.030 | 4.500 | 4.020 | 4.390 | 625,000 | +0.27(+6.55%) |
May 21, 2003 | 4.050 | 4.140 | 3.950 | 4.120 | 319,200 | +0.07(+1.73%) |
May 20, 2003 | 3.900 | 4.250 | 3.870 | 4.050 | 830,400 | +0.20(+5.19%) |
May 19, 2003 | 3.920 | 4.150 | 3.710 | 3.850 | 807,500 | -0.11(-2.78%) |
May 16, 2003 | 3.550 | 4.070 | 3.510 | 3.960 | 1,047,800 | +0.32(+8.79%) |
May 15, 2003 | 3.510 | 3.850 | 3.500 | 3.640 | 389,700 | +0.15(+4.30%) |
May 14, 2003 | 3.300 | 3.500 | 3.220 | 3.490 | 998,600 | +0.13(+3.87%) |
May 13, 2003 | 3.490 | 3.500 | 3.300 | 3.360 | 357,400 | -0.12(-3.45%) |
May 12, 2003 | 3.410 | 3.540 | 3.310 | 3.480 | 386,900 | +0.04(+1.16%) |
May 09, 2003 | 3.530 | 3.550 | 3.420 | 3.440 | 274,200 | -0.09(-2.55%) |
May 08, 2003 | 3.550 | 3.670 | 3.450 | 3.530 | 296,100 | -0.09(-2.49%) |
May 07, 2003 | 3.570 | 3.750 | 3.510 | 3.620 | 289,100 | -0.08(-2.16%) |
May 06, 2003 | 3.430 | 3.780 | 3.170 | 3.700 | 1,066,800 | -0.07(-1.86%) |
May 05, 2003 | 3.610 | 3.830 | 3.600 | 3.770 | 559,600 | +0.17(+4.72%) |
May 02, 2003 | 3.420 | 3.700 | 3.340 | 3.600 | 460,500 | +0.18(+5.26%) |
May 01, 2003 | 3.390 | 3.450 | 3.330 | 3.420 | 292,200 | -0.01(-0.29%) |
Apr 30, 2003 | 3.370 | 3.450 | 3.220 | 3.430 | 381,200 | +0.08(+2.39%) |
Apr 29, 2003 | 3.380 | 3.420 | 3.160 | 3.350 | 333,900 | -0.06(-1.76%) |
Apr 28, 2003 | 3.210 | 3.450 | 3.150 | 3.410 | 605,100 | +0.21(+6.56%) |
Apr 25, 2003 | 3.110 | 3.210 | 3.030 | 3.200 | 457,900 | +0.15(+4.92%) |
Apr 24, 2003 | 3.100 | 3.210 | 3.040 | 3.050 | 470,600 | -0.03(-0.97%) |
Apr 23, 2003 | 2.980 | 3.090 | 2.910 | 3.080 | 454,300 | +0.13(+4.41%) |
Apr 22, 2003 | 2.800 | 2.980 | 2.760 | 2.950 | 267,700 | +0.14(+4.98%) |
Apr 21, 2003 | 2.730 | 2.830 | 2.680 | 2.810 | 265,100 | +0.09(+3.31%) |
Apr 17, 2003 | 2.760 | 2.800 | 2.650 | 2.720 | 226,900 | +0.03(+1.12%) |
Apr 16, 2003 | 2.740 | 2.860 | 2.670 | 2.690 | 219,100 | -0.01(-0.37%) |
Apr 15, 2003 | 2.690 | 2.750 | 2.680 | 2.700 | 244,600 | +0.01(+0.37%) |
Apr 14, 2003 | 2.700 | 2.760 | 2.660 | 2.690 | 272,000 | +0.02(+0.75%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.650 | 2.670 | 667,000 | -0.10(-3.61%) |
Apr 10, 2003 | 3.130 | 3.130 | 2.730 | 2.770 | 631,000 | -0.16(-5.46%) |
Apr 09, 2003 | 3.050 | 3.070 | 2.930 | 2.930 | 328,900 | -0.10(-3.30%) |
Apr 08, 2003 | 3.090 | 3.100 | 2.980 | 3.030 | 219,800 | -0.07(-2.26%) |
Apr 07, 2003 | 3.060 | 3.300 | 3.060 | 3.100 | 339,300 | -0.04(-1.27%) |
Apr 04, 2003 | 3.230 | 3.250 | 3.090 | 3.140 | 259,900 | -0.10(-3.09%) |
Apr 03, 2003 | 2.990 | 3.240 | 2.980 | 3.240 | 482,200 | +0.20(+6.58%) |
Apr 02, 2003 | 3.000 | 3.190 | 3.000 | 3.040 | 422,600 | +0.04(+1.33%) |
Apr 01, 2003 | 2.990 | 3.110 | 2.960 | 3.000 | 227,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.900 | 3.050 | 2.870 | 2.990 | 434,038 | -0.01(-0.33%) |
Mar 28, 2003 | 3.010 | 3.170 | 2.980 | 3.000 | 744,814 | -0.05(-1.64%) |
Mar 27, 2003 | 2.800 | 3.080 | 2.720 | 3.050 | 538,951 | +0.32(+11.72%) |
Mar 26, 2003 | 2.900 | 2.901 | 2.700 | 2.730 | 681,356 | -0.15(-5.21%) |
Mar 25, 2003 | 2.950 | 3.050 | 2.870 | 2.880 | 451,055 | -0.05(-1.71%) |
Mar 24, 2003 | 3.090 | 3.135 | 2.860 | 2.930 | 559,664 | -0.15(-4.87%) |
Mar 21, 2003 | 3.220 | 3.295 | 3.060 | 3.080 | 797,195 | -0.20(-6.10%) |
Mar 20, 2003 | 3.330 | 3.350 | 3.110 | 3.280 | 1,407,885 | +0.14(+4.46%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.040 | 3.140 | 5,779,000 | -0.32(-9.25%) |
Mar 18, 2003 | 3.700 | 3.720 | 3.300 | 3.460 | 1,340,544 | -0.47(-11.96%) |
Mar 17, 2003 | 3.250 | 3.960 | 3.240 | 3.930 | 619,025 | +0.62(+18.73%) |
Mar 14, 2003 | 3.350 | 3.350 | 3.150 | 3.310 | 521,059 | +0.17(+5.41%) |
Mar 13, 2003 | 3.000 | 3.190 | 2.980 | 3.140 | 508,400 | +0.15(+5.02%) |
Mar 12, 2003 | 3.030 | 3.090 | 2.970 | 2.990 | 360,579 | -0.05(-1.64%) |
Mar 11, 2003 | 2.990 | 3.090 | 2.950 | 3.040 | 216,700 | +0.04(+1.33%) |
Mar 10, 2003 | 2.910 | 3.030 | 2.910 | 3.000 | 213,100 | +0.07(+2.39%) |
Mar 07, 2003 | 2.950 | 3.000 | 2.890 | 2.930 | 267,500 | -0.03(-1.01%) |
Mar 06, 2003 | 3.100 | 3.150 | 2.950 | 2.960 | 117,900 | -0.16(-5.18%) |
Mar 05, 2003 | 3.020 | 3.240 | 3.020 | 3.122 | 195,400 | -0.03(-0.90%) |
Mar 04, 2003 | 3.290 | 3.290 | 3.090 | 3.150 | 159,700 | -0.09(-2.78%) |