Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.550 | 4.740 | 4.400 | 4.530 | 166,600 | +0.06(+1.34%) |
May 29, 2003 | 4.200 | 4.550 | 4.170 | 4.470 | 395,900 | +0.33(+7.97%) |
May 28, 2003 | 4.000 | 4.250 | 4.000 | 4.140 | 247,700 | +0.14(+3.50%) |
May 27, 2003 | 3.970 | 4.090 | 3.950 | 4.000 | 90,000 | +0.06(+1.52%) |
May 23, 2003 | 3.910 | 4.010 | 3.820 | 3.940 | 65,800 | +0.04(+1.03%) |
May 22, 2003 | 4.070 | 4.090 | 3.820 | 3.900 | 198,400 | -0.15(-3.70%) |
May 21, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 57,500 | -0.05(-1.22%) |
May 20, 2003 | 4.100 | 4.280 | 4.010 | 4.100 | 274,100 | +0.07(+1.74%) |
May 19, 2003 | 4.220 | 4.220 | 3.970 | 4.030 | 100,800 | -0.08(-1.95%) |
May 16, 2003 | 3.990 | 4.250 | 3.970 | 4.110 | 351,200 | +0.13(+3.27%) |
May 15, 2003 | 4.250 | 4.460 | 3.810 | 3.980 | 638,300 | -0.19(-4.56%) |
May 14, 2003 | 3.720 | 4.540 | 3.530 | 4.170 | 3,764,400 | +0.44(+11.80%) |
May 13, 2003 | 3.860 | 3.860 | 3.500 | 3.730 | 33,400 | -0.12(-3.12%) |
May 12, 2003 | 3.940 | 3.940 | 3.850 | 3.850 | 72,000 | -0.09(-2.28%) |
May 09, 2003 | 3.990 | 3.990 | 3.900 | 3.940 | 16,900 | +0.04(+1.03%) |
May 08, 2003 | 3.950 | 3.990 | 3.800 | 3.900 | 38,500 | -0.05(-1.27%) |
May 07, 2003 | 4.000 | 4.080 | 3.950 | 3.950 | 34,000 | -0.11(-2.71%) |
May 06, 2003 | 4.000 | 4.090 | 4.000 | 4.060 | 27,200 | +0.02(+0.50%) |
May 05, 2003 | 4.000 | 4.130 | 4.000 | 4.040 | 11,600 | +0.04(+1.00%) |
May 02, 2003 | 4.000 | 4.020 | 3.940 | 4.000 | 9,400 | -0.04(-0.99%) |
May 01, 2003 | 4.000 | 4.050 | 4.000 | 4.040 | 7,300 | +0.03(+0.75%) |
Apr 30, 2003 | 4.000 | 4.130 | 4.000 | 4.010 | 15,900 | -0.08(-1.88%) |
Apr 29, 2003 | 4.070 | 4.150 | 4.000 | 4.087 | 67,500 | +0.07(+1.67%) |
Apr 28, 2003 | 3.960 | 4.080 | 3.950 | 4.020 | 14,300 | +0.00(+0.00%) |
Apr 25, 2003 | 4.250 | 4.300 | 3.860 | 4.020 | 57,000 | -0.25(-5.85%) |
Apr 24, 2003 | 4.300 | 4.330 | 4.160 | 4.270 | 15,900 | -0.13(-2.95%) |
Apr 23, 2003 | 4.500 | 4.500 | 4.240 | 4.400 | 14,100 | -0.07(-1.57%) |
Apr 22, 2003 | 4.500 | 4.500 | 4.150 | 4.470 | 55,400 | -0.02(-0.45%) |
Apr 21, 2003 | 4.000 | 4.520 | 4.000 | 4.490 | 40,300 | +0.52(+13.10%) |
Apr 17, 2003 | 3.830 | 3.980 | 3.750 | 3.970 | 29,400 | +0.25(+6.72%) |
Apr 16, 2003 | 3.530 | 4.430 | 3.530 | 3.720 | 43,300 | +0.12(+3.33%) |
Apr 15, 2003 | 3.720 | 3.800 | 3.560 | 3.600 | 13,700 | -0.10(-2.70%) |
Apr 14, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 2,500 | +0.02(+0.54%) |
Apr 11, 2003 | 3.780 | 3.780 | 3.650 | 3.680 | 6,100 | -0.07(-1.87%) |
Apr 10, 2003 | 3.730 | 3.750 | 3.610 | 3.750 | 6,300 | -0.07(-1.83%) |
Apr 09, 2003 | 3.760 | 3.850 | 3.760 | 3.820 | 25,300 | -0.01(-0.26%) |
Apr 08, 2003 | 3.840 | 3.890 | 3.750 | 3.830 | 11,400 | +0.05(+1.32%) |
Apr 07, 2003 | 3.800 | 3.960 | 3.780 | 3.780 | 25,100 | +0.05(+1.34%) |
Apr 04, 2003 | 3.870 | 3.870 | 3.720 | 3.730 | 16,500 | -0.08(-2.10%) |
Apr 03, 2003 | 3.850 | 3.950 | 3.800 | 3.810 | 10,400 | -0.07(-1.80%) |
Apr 02, 2003 | 3.650 | 3.960 | 3.650 | 3.880 | 25,700 | +0.19(+5.15%) |
Apr 01, 2003 | 3.520 | 3.780 | 3.520 | 3.690 | 15,500 | +0.17(+4.83%) |
Mar 31, 2003 | 3.490 | 3.540 | 3.490 | 3.520 | 5,400 | +0.02(+0.57%) |
Mar 28, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 7,700 | -0.06(-1.69%) |
Mar 27, 2003 | 3.550 | 3.560 | 3.510 | 3.560 | 7,100 | +0.01(+0.28%) |
Mar 26, 2003 | 3.590 | 3.590 | 3.530 | 3.550 | 1,800 | -0.02(-0.53%) |
Mar 25, 2003 | 3.490 | 3.599 | 3.490 | 3.569 | 7,300 | +0.07(+1.97%) |
Mar 24, 2003 | 3.510 | 3.600 | 3.490 | 3.500 | 35,000 | -0.14(-3.85%) |
Mar 21, 2003 | 3.650 | 3.730 | 3.631 | 3.640 | 9,000 | -0.01(-0.27%) |
Mar 20, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 14,500 | +0.05(+1.39%) |
Mar 19, 2003 | 3.600 | 3.750 | 3.500 | 3.600 | 35,400 | +0.00(+0.00%) |
Mar 18, 2003 | 3.280 | 3.750 | 3.280 | 3.600 | 61,900 | +0.32(+9.76%) |
Mar 17, 2003 | 3.170 | 3.350 | 3.150 | 3.280 | 20,300 | +0.08(+2.50%) |
Mar 14, 2003 | 3.300 | 3.300 | 3.170 | 3.200 | 10,000 | -0.01(-0.31%) |
Mar 13, 2003 | 3.190 | 3.260 | 3.170 | 3.210 | 6,300 | +0.11(+3.55%) |
Mar 12, 2003 | 3.100 | 3.130 | 3.040 | 3.100 | 35,800 | -0.02(-0.64%) |
Mar 11, 2003 | 3.060 | 3.130 | 3.060 | 3.120 | 10,200 | +0.07(+2.30%) |
Mar 10, 2003 | 3.100 | 3.120 | 3.000 | 3.050 | 29,300 | -0.06(-1.93%) |
Mar 07, 2003 | 3.130 | 3.130 | 3.100 | 3.110 | 3,600 | -0.01(-0.32%) |
Mar 06, 2003 | 3.230 | 3.230 | 3.110 | 3.120 | 5,800 | -0.14(-4.29%) |
Mar 05, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 2,500 | -0.06(-1.81%) |
Mar 04, 2003 | 3.340 | 3.340 | 3.240 | 3.320 | 600 | -0.02(-0.60%) |