Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.000 | 4.290 | 3.920 | 4.050 | 23,400 | +0.21(+5.47%) |
May 29, 2003 | 3.900 | 3.900 | 3.750 | 3.840 | 29,900 | +0.04(+1.05%) |
May 28, 2003 | 3.920 | 4.100 | 3.800 | 3.800 | 32,900 | -0.25(-6.17%) |
May 27, 2003 | 3.990 | 4.050 | 3.630 | 4.050 | 50,300 | +0.06(+1.50%) |
May 23, 2003 | 3.930 | 3.990 | 3.840 | 3.990 | 15,200 | -0.15(-3.62%) |
May 22, 2003 | 4.050 | 4.200 | 3.800 | 4.140 | 42,700 | +0.04(+0.98%) |
May 21, 2003 | 4.100 | 4.100 | 4.000 | 4.100 | 17,400 | +0.00(+0.00%) |
May 20, 2003 | 3.750 | 4.150 | 3.750 | 4.100 | 88,900 | +0.35(+9.33%) |
May 19, 2003 | 3.770 | 3.940 | 3.650 | 3.750 | 132,700 | +0.00(+0.00%) |
May 16, 2003 | 3.950 | 3.950 | 3.510 | 3.750 | 173,100 | -0.04(-1.06%) |
May 15, 2003 | 3.130 | 3.880 | 3.100 | 3.790 | 1,210,600 | +0.71(+23.05%) |
May 14, 2003 | 2.950 | 3.120 | 2.950 | 3.080 | 206,600 | +0.08(+2.67%) |
May 13, 2003 | 3.020 | 3.030 | 2.890 | 3.000 | 55,200 | -0.08(-2.44%) |
May 12, 2003 | 3.120 | 3.120 | 2.990 | 3.075 | 25,500 | -0.04(-1.44%) |
May 09, 2003 | 3.030 | 3.350 | 3.030 | 3.120 | 8,100 | +0.06(+1.96%) |
May 08, 2003 | 3.100 | 3.100 | 3.020 | 3.060 | 14,400 | -0.06(-1.92%) |
May 07, 2003 | 3.250 | 3.250 | 3.070 | 3.120 | 21,000 | +0.00(+0.00%) |
May 06, 2003 | 3.100 | 3.150 | 3.100 | 3.120 | 11,300 | -0.01(-0.32%) |
May 05, 2003 | 3.260 | 3.260 | 3.130 | 3.130 | 17,200 | -0.13(-3.99%) |
May 02, 2003 | 3.510 | 3.530 | 3.250 | 3.260 | 37,800 | -0.29(-8.17%) |
May 01, 2003 | 3.270 | 3.550 | 3.270 | 3.550 | 2,700 | +0.29(+8.90%) |
Apr 30, 2003 | 3.340 | 3.370 | 3.250 | 3.260 | 11,500 | -0.13(-3.83%) |
Apr 29, 2003 | 3.510 | 3.570 | 3.150 | 3.390 | 26,800 | -0.11(-3.14%) |
Apr 28, 2003 | 3.190 | 3.570 | 3.170 | 3.500 | 41,500 | +0.39(+12.54%) |
Apr 25, 2003 | 3.000 | 3.150 | 3.000 | 3.110 | 10,400 | +0.08(+2.64%) |
Apr 24, 2003 | 2.910 | 3.120 | 2.870 | 3.030 | 20,900 | +0.13(+4.48%) |
Apr 23, 2003 | 3.000 | 3.100 | 2.900 | 2.900 | 4,300 | -0.09(-3.01%) |
Apr 22, 2003 | 2.710 | 3.020 | 2.700 | 2.990 | 40,600 | -0.19(-5.97%) |
Apr 21, 2003 | 3.100 | 3.180 | 3.030 | 3.180 | 9,800 | +0.04(+1.27%) |
Apr 17, 2003 | 2.800 | 3.180 | 2.800 | 3.140 | 20,300 | -0.09(-2.79%) |
Apr 16, 2003 | 3.200 | 3.270 | 3.100 | 3.230 | 30,900 | -0.02(-0.62%) |
Apr 15, 2003 | 3.100 | 3.250 | 2.900 | 3.250 | 39,600 | +0.52(+19.05%) |
Apr 14, 2003 | 2.760 | 2.760 | 2.580 | 2.730 | 3,700 | -0.03(-1.09%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.750 | 2.760 | 3,900 | -0.04(-1.43%) |
Apr 10, 2003 | 2.800 | 2.810 | 2.770 | 2.800 | 900 | +0.01(+0.36%) |
Apr 09, 2003 | 2.900 | 2.900 | 2.780 | 2.790 | 6,500 | -0.15(-5.10%) |
Apr 08, 2003 | 2.870 | 3.020 | 2.870 | 2.940 | 11,100 | +0.01(+0.34%) |
Apr 07, 2003 | 2.900 | 2.930 | 2.850 | 2.930 | 7,200 | -0.15(-4.87%) |
Apr 04, 2003 | 3.050 | 3.080 | 2.870 | 3.080 | 26,900 | +0.00(+0.00%) |
Apr 03, 2003 | 3.350 | 3.390 | 3.040 | 3.080 | 30,000 | -0.22(-6.64%) |
Apr 02, 2003 | 2.800 | 3.330 | 2.650 | 3.299 | 283,100 | +0.95(+40.38%) |
Apr 01, 2003 | 2.530 | 2.590 | 2.350 | 2.350 | 237,100 | -0.25(-9.62%) |
Mar 31, 2003 | 2.540 | 2.600 | 2.540 | 2.600 | 2,500 | +0.11(+4.42%) |
Mar 28, 2003 | 2.490 | 2.549 | 2.490 | 2.490 | 38,900 | -0.01(-0.40%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.490 | 2.500 | 110,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.540 | 2.600 | 2.490 | 2.510 | 3,900 | -0.06(-2.33%) |
Mar 25, 2003 | 2.740 | 2.740 | 2.540 | 2.570 | 14,900 | -0.17(-6.20%) |
Mar 24, 2003 | 2.540 | 2.740 | 2.540 | 2.740 | 27,500 | +0.21(+8.30%) |
Mar 21, 2003 | 2.600 | 2.600 | 2.330 | 2.530 | 8,300 | +0.15(+6.30%) |
Mar 20, 2003 | 2.550 | 2.550 | 2.250 | 2.380 | 171,550 | -0.17(-6.67%) |
Mar 19, 2003 | 2.600 | 2.600 | 2.550 | 2.550 | 17,900 | -0.08(-3.04%) |
Mar 18, 2003 | 2.740 | 2.740 | 2.470 | 2.630 | 72,700 | -0.12(-4.36%) |
Mar 17, 2003 | 2.710 | 2.761 | 2.710 | 2.750 | 37,900 | -0.08(-2.83%) |
Mar 14, 2003 | 2.870 | 2.870 | 2.700 | 2.830 | 29,500 | -0.04(-1.39%) |
Mar 13, 2003 | 2.820 | 3.030 | 2.800 | 2.870 | 8,700 | -0.27(-8.60%) |
Mar 12, 2003 | 3.050 | 3.200 | 2.590 | 3.140 | 12,000 | +0.03(+0.96%) |
Mar 11, 2003 | 3.010 | 3.110 | 2.920 | 3.110 | 2,100 | -0.04(-1.27%) |
Mar 10, 2003 | 3.220 | 3.280 | 3.100 | 3.150 | 10,500 | -0.05(-1.56%) |
Mar 07, 2003 | 3.090 | 3.200 | 2.940 | 3.200 | 13,800 | -0.01(-0.34%) |
Mar 06, 2003 | 3.090 | 3.440 | 3.090 | 3.211 | 16,200 | +0.15(+4.93%) |
Mar 05, 2003 | 2.930 | 3.070 | 2.930 | 3.060 | 7,200 | +0.16(+5.52%) |
Mar 04, 2003 | 2.700 | 2.970 | 2.660 | 2.900 | 37,800 | +0.13(+4.69%) |