Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.800 | 3.940 | 3.700 | 3.890 | 58,800 | +0.16(+4.29%) |
May 29, 2003 | 3.800 | 3.800 | 3.660 | 3.730 | 43,100 | -0.02(-0.53%) |
May 28, 2003 | 3.750 | 3.780 | 3.670 | 3.750 | 36,500 | +0.00(+0.00%) |
May 27, 2003 | 3.500 | 3.750 | 3.420 | 3.750 | 41,500 | +0.26(+7.45%) |
May 23, 2003 | 3.480 | 3.510 | 3.400 | 3.490 | 32,700 | +0.02(+0.58%) |
May 22, 2003 | 3.480 | 3.540 | 3.420 | 3.470 | 43,900 | -0.03(-0.86%) |
May 21, 2003 | 3.500 | 3.510 | 3.400 | 3.500 | 26,800 | -0.01(-0.28%) |
May 20, 2003 | 3.470 | 3.510 | 3.410 | 3.510 | 11,400 | +0.01(+0.29%) |
May 19, 2003 | 3.680 | 3.680 | 3.410 | 3.500 | 34,700 | -0.12(-3.31%) |
May 16, 2003 | 3.680 | 3.700 | 3.550 | 3.620 | 47,500 | -0.09(-2.43%) |
May 15, 2003 | 3.750 | 3.870 | 3.700 | 3.710 | 31,000 | -0.07(-1.85%) |
May 14, 2003 | 3.740 | 3.900 | 3.700 | 3.780 | 62,900 | +0.05(+1.34%) |
May 13, 2003 | 3.540 | 3.750 | 3.450 | 3.730 | 164,700 | +0.31(+9.06%) |
May 12, 2003 | 3.360 | 3.500 | 3.360 | 3.420 | 55,400 | +0.06(+1.79%) |
May 09, 2003 | 3.330 | 3.600 | 3.330 | 3.360 | 64,900 | -0.04(-1.18%) |
May 08, 2003 | 3.390 | 3.520 | 3.340 | 3.400 | 22,100 | +0.00(+0.00%) |
May 07, 2003 | 3.300 | 3.490 | 3.240 | 3.400 | 106,000 | +0.13(+3.98%) |
May 06, 2003 | 3.210 | 3.550 | 3.150 | 3.270 | 194,800 | +0.07(+2.19%) |
May 05, 2003 | 3.230 | 3.250 | 3.150 | 3.200 | 70,800 | -0.04(-1.23%) |
May 02, 2003 | 3.340 | 3.340 | 3.190 | 3.240 | 87,300 | -0.04(-1.22%) |
May 01, 2003 | 3.280 | 3.300 | 3.130 | 3.280 | 72,100 | +0.03(+0.92%) |
Apr 30, 2003 | 3.070 | 3.250 | 3.070 | 3.250 | 55,700 | +0.02(+0.62%) |
Apr 29, 2003 | 3.250 | 3.320 | 3.180 | 3.230 | 56,000 | -0.06(-1.82%) |
Apr 28, 2003 | 3.200 | 3.350 | 3.070 | 3.290 | 150,300 | +0.13(+4.11%) |
Apr 25, 2003 | 3.160 | 3.200 | 3.120 | 3.160 | 73,500 | -0.08(-2.47%) |
Apr 24, 2003 | 3.320 | 3.390 | 3.150 | 3.240 | 143,800 | -0.10(-2.99%) |
Apr 23, 2003 | 3.550 | 3.560 | 3.250 | 3.340 | 428,100 | -0.84(-20.10%) |
Apr 22, 2003 | 3.950 | 4.230 | 3.920 | 4.180 | 114,200 | +0.18(+4.50%) |
Apr 21, 2003 | 3.840 | 4.020 | 3.710 | 4.000 | 107,700 | +0.12(+3.09%) |
Apr 17, 2003 | 3.770 | 3.900 | 3.750 | 3.880 | 37,600 | +0.13(+3.47%) |
Apr 16, 2003 | 3.850 | 3.850 | 3.750 | 3.750 | 31,500 | -0.09(-2.34%) |
Apr 15, 2003 | 3.820 | 3.900 | 3.800 | 3.840 | 25,600 | +0.04(+1.05%) |
Apr 14, 2003 | 3.810 | 3.910 | 3.750 | 3.800 | 16,300 | +0.00(+0.00%) |
Apr 11, 2003 | 3.750 | 3.810 | 3.750 | 3.800 | 10,000 | +0.03(+0.80%) |
Apr 10, 2003 | 3.810 | 3.810 | 3.710 | 3.770 | 6,900 | -0.05(-1.31%) |
Apr 09, 2003 | 3.750 | 3.820 | 3.610 | 3.820 | 19,600 | -0.01(-0.26%) |
Apr 08, 2003 | 3.890 | 3.960 | 3.750 | 3.830 | 18,100 | -0.01(-0.26%) |
Apr 07, 2003 | 3.940 | 4.050 | 3.800 | 3.840 | 36,300 | -0.08(-2.04%) |
Apr 04, 2003 | 3.860 | 3.940 | 3.820 | 3.920 | 10,300 | +0.07(+1.82%) |
Apr 03, 2003 | 3.800 | 3.850 | 3.800 | 3.850 | 15,200 | +0.05(+1.32%) |
Apr 02, 2003 | 3.830 | 3.840 | 3.790 | 3.800 | 29,400 | -0.01(-0.26%) |
Apr 01, 2003 | 3.800 | 3.890 | 3.800 | 3.810 | 9,300 | +0.00(+0.00%) |
Mar 31, 2003 | 3.900 | 3.900 | 3.800 | 3.810 | 3,600 | -0.11(-2.81%) |
Mar 28, 2003 | 3.960 | 4.000 | 3.860 | 3.920 | 14,400 | -0.03(-0.76%) |
Mar 27, 2003 | 3.980 | 4.000 | 3.950 | 3.950 | 5,700 | -0.02(-0.50%) |
Mar 26, 2003 | 3.850 | 3.990 | 3.750 | 3.970 | 30,350 | +0.12(+3.12%) |
Mar 25, 2003 | 3.850 | 3.870 | 3.750 | 3.850 | 22,950 | -0.01(-0.26%) |
Mar 24, 2003 | 3.900 | 3.950 | 3.750 | 3.860 | 13,500 | -0.11(-2.77%) |
Mar 21, 2003 | 3.940 | 4.050 | 3.840 | 3.970 | 18,000 | -0.08(-1.98%) |
Mar 20, 2003 | 4.000 | 4.060 | 3.840 | 4.050 | 170,000 | +0.05(+1.25%) |
Mar 19, 2003 | 4.010 | 4.050 | 4.000 | 4.000 | 15,400 | +0.00(+0.00%) |
Mar 18, 2003 | 4.150 | 4.150 | 4.000 | 4.000 | 25,900 | -0.10(-2.44%) |
Mar 17, 2003 | 3.830 | 4.120 | 3.830 | 4.100 | 26,492 | +0.25(+6.49%) |
Mar 14, 2003 | 3.550 | 3.930 | 3.550 | 3.850 | 34,030 | +0.27(+7.54%) |
Mar 13, 2003 | 3.660 | 3.750 | 3.500 | 3.580 | 55,500 | -0.11(-2.98%) |
Mar 12, 2003 | 3.730 | 3.730 | 3.660 | 3.690 | 33,000 | -0.02(-0.54%) |
Mar 11, 2003 | 3.790 | 3.810 | 3.710 | 3.710 | 10,100 | -0.04(-1.07%) |
Mar 10, 2003 | 3.750 | 3.800 | 3.750 | 3.750 | 16,700 | -0.03(-0.79%) |
Mar 07, 2003 | 3.810 | 3.840 | 3.750 | 3.780 | 27,400 | -0.09(-2.33%) |
Mar 06, 2003 | 3.940 | 3.980 | 3.750 | 3.870 | 24,000 | -0.08(-2.03%) |
Mar 05, 2003 | 3.960 | 4.000 | 3.940 | 3.950 | 8,500 | -0.01(-0.25%) |
Mar 04, 2003 | 4.080 | 4.080 | 3.950 | 3.960 | 16,100 | -0.04(-1.00%) |