Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.290 | 4.300 | 4.200 | 4.290 | 6,000 | +0.01(+0.23%) |
May 29, 2003 | 4.220 | 4.280 | 4.220 | 4.280 | 1,000 | +0.07(+1.66%) |
May 28, 2003 | 4.290 | 4.290 | 4.200 | 4.210 | 6,900 | -0.02(-0.47%) |
May 27, 2003 | 4.240 | 4.300 | 4.200 | 4.230 | 9,000 | +0.03(+0.71%) |
May 23, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 2,300 | +0.00(+0.00%) |
May 22, 2003 | 4.290 | 4.290 | 4.200 | 4.200 | 6,200 | -0.10(-2.33%) |
May 21, 2003 | 4.300 | 4.300 | 4.250 | 4.300 | 2,200 | +0.00(+0.00%) |
May 20, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | -0.01(-0.23%) |
May 19, 2003 | 4.390 | 4.500 | 4.300 | 4.310 | 9,100 | -0.08(-1.82%) |
May 16, 2003 | 4.450 | 4.490 | 4.330 | 4.390 | 4,900 | +0.07(+1.62%) |
May 15, 2003 | 4.410 | 4.410 | 4.250 | 4.320 | 5,700 | -0.13(-2.92%) |
May 14, 2003 | 4.360 | 4.450 | 4.300 | 4.450 | 3,500 | +0.05(+1.14%) |
May 13, 2003 | 4.260 | 4.400 | 4.250 | 4.400 | 1,700 | +0.09(+2.09%) |
May 12, 2003 | 4.250 | 4.400 | 4.250 | 4.310 | 13,400 | -0.02(-0.46%) |
May 09, 2003 | 4.170 | 4.340 | 4.170 | 4.330 | 28,500 | +0.15(+3.59%) |
May 08, 2003 | 4.210 | 4.210 | 4.100 | 4.180 | 14,900 | -0.11(-2.56%) |
May 07, 2003 | 4.260 | 4.290 | 4.260 | 4.290 | 700 | -0.06(-1.38%) |
May 06, 2003 | 4.170 | 4.350 | 4.170 | 4.350 | 2,100 | +0.10(+2.35%) |
May 05, 2003 | 4.150 | 4.250 | 4.100 | 4.250 | 7,000 | +0.15(+3.66%) |
May 02, 2003 | 4.000 | 4.200 | 4.000 | 4.100 | 18,400 | +0.15(+3.80%) |
May 01, 2003 | 3.900 | 3.950 | 3.890 | 3.950 | 6,100 | +0.06(+1.54%) |
Apr 30, 2003 | 3.900 | 3.900 | 3.850 | 3.890 | 13,000 | -0.05(-1.27%) |
Apr 29, 2003 | 3.900 | 4.000 | 3.850 | 3.940 | 19,400 | +0.29(+7.95%) |
Apr 28, 2003 | 3.780 | 3.860 | 3.650 | 3.650 | 5,600 | -0.14(-3.69%) |
Apr 25, 2003 | 3.660 | 3.790 | 3.650 | 3.790 | 7,900 | +0.14(+3.84%) |
Apr 24, 2003 | 3.700 | 3.700 | 3.650 | 3.650 | 5,200 | -0.08(-2.14%) |
Apr 23, 2003 | 3.760 | 3.760 | 3.700 | 3.730 | 6,400 | -0.02(-0.53%) |
Apr 22, 2003 | 3.810 | 3.810 | 3.750 | 3.750 | 3,200 | -0.05(-1.32%) |
Apr 21, 2003 | 3.810 | 3.810 | 3.800 | 3.800 | 2,000 | -0.01(-0.26%) |
Apr 17, 2003 | 3.960 | 3.960 | 3.810 | 3.810 | 2,800 | -0.09(-2.31%) |
Apr 16, 2003 | 3.750 | 3.900 | 3.750 | 3.900 | 7,100 | +0.15(+4.00%) |
Apr 15, 2003 | 3.750 | 3.760 | 3.750 | 3.750 | 4,900 | +0.00(+0.00%) |
Apr 14, 2003 | 3.830 | 3.830 | 3.750 | 3.750 | 600 | -0.01(-0.27%) |
Apr 11, 2003 | 3.850 | 3.850 | 3.750 | 3.760 | 2,200 | +0.01(+0.27%) |
Apr 10, 2003 | 3.750 | 3.780 | 3.750 | 3.750 | 3,100 | +0.00(+0.00%) |
Apr 09, 2003 | 3.860 | 3.860 | 3.750 | 3.750 | 2,800 | -0.15(-3.85%) |
Apr 08, 2003 | 3.820 | 3.900 | 3.750 | 3.900 | 5,000 | +0.00(+0.00%) |
Apr 07, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 2,200 | +0.05(+1.30%) |
Apr 04, 2003 | 3.700 | 3.850 | 3.700 | 3.850 | 8,500 | +0.15(+4.05%) |
Apr 03, 2003 | 3.750 | 3.750 | 3.650 | 3.700 | 11,700 | -0.06(-1.60%) |
Apr 02, 2003 | 3.920 | 3.920 | 3.750 | 3.760 | 5,700 | -0.08(-2.08%) |
Apr 01, 2003 | 3.860 | 3.860 | 3.750 | 3.840 | 10,000 | -0.06(-1.54%) |
Mar 31, 2003 | 3.910 | 3.960 | 3.810 | 3.900 | 10,900 | -0.15(-3.70%) |
Mar 28, 2003 | 4.060 | 4.060 | 3.900 | 4.050 | 7,900 | -0.10(-2.41%) |
Mar 27, 2003 | 4.180 | 4.180 | 4.000 | 4.150 | 13,100 | -0.03(-0.72%) |
Mar 26, 2003 | 4.100 | 4.190 | 4.050 | 4.180 | 11,200 | +0.00(+0.00%) |
Mar 25, 2003 | 4.090 | 4.180 | 4.000 | 4.180 | 27,700 | +0.08(+1.95%) |
Mar 24, 2003 | 4.110 | 4.110 | 4.100 | 4.100 | 1,000 | -0.05(-1.20%) |
Mar 21, 2003 | 4.180 | 4.180 | 4.100 | 4.150 | 3,200 | -0.02(-0.48%) |
Mar 20, 2003 | 4.060 | 4.170 | 4.000 | 4.170 | 9,000 | +0.08(+1.96%) |
Mar 19, 2003 | 4.040 | 4.100 | 4.010 | 4.090 | 5,300 | +0.09(+2.25%) |
Mar 18, 2003 | 3.980 | 4.000 | 3.950 | 4.000 | 4,600 | +0.01(+0.25%) |
Mar 17, 2003 | 3.940 | 3.990 | 3.940 | 3.990 | 21,000 | +0.05(+1.27%) |
Mar 14, 2003 | 3.900 | 3.940 | 3.850 | 3.940 | 7,800 | +0.04(+1.03%) |
Mar 13, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 2,600 | +0.00(+0.00%) |
Mar 12, 2003 | 3.960 | 3.960 | 3.900 | 3.900 | 2,200 | -0.05(-1.27%) |
Mar 11, 2003 | 3.980 | 3.980 | 3.950 | 3.950 | 3,600 | +0.05(+1.28%) |
Mar 10, 2003 | 3.970 | 3.990 | 3.900 | 3.900 | 3,300 | -0.07(-1.76%) |
Mar 07, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 500 | +0.06(+1.53%) |
Mar 06, 2003 | 3.910 | 3.980 | 3.820 | 3.910 | 7,900 | -0.04(-1.01%) |
Mar 05, 2003 | 3.950 | 3.990 | 3.940 | 3.950 | 1,100 | +0.05(+1.28%) |
Mar 04, 2003 | 4.050 | 4.050 | 3.700 | 3.900 | 25,800 | -0.16(-3.94%) |