Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.830 | 3.440 | 2.800 | 3.180 | 197,900 | +0.36(+12.77%) |
May 29, 2003 | 2.790 | 2.840 | 2.700 | 2.820 | 39,400 | +0.08(+2.92%) |
May 28, 2003 | 2.600 | 2.840 | 2.550 | 2.740 | 46,500 | +0.13(+4.98%) |
May 27, 2003 | 2.610 | 2.610 | 2.350 | 2.610 | 33,600 | +0.00(+0.00%) |
May 23, 2003 | 2.600 | 2.680 | 2.600 | 2.610 | 8,800 | +0.01(+0.38%) |
May 22, 2003 | 2.470 | 2.680 | 2.350 | 2.600 | 34,500 | +0.14(+5.69%) |
May 21, 2003 | 2.430 | 2.460 | 2.340 | 2.460 | 51,200 | +0.01(+0.45%) |
May 20, 2003 | 2.580 | 2.600 | 2.440 | 2.449 | 66,100 | -0.22(-8.28%) |
May 19, 2003 | 2.780 | 2.780 | 2.550 | 2.670 | 28,700 | -0.11(-3.96%) |
May 16, 2003 | 2.850 | 2.850 | 2.720 | 2.780 | 22,800 | +0.07(+2.58%) |
May 15, 2003 | 2.550 | 2.990 | 2.550 | 2.710 | 116,200 | +0.22(+8.84%) |
May 14, 2003 | 2.400 | 2.590 | 2.400 | 2.490 | 23,200 | +0.09(+3.75%) |
May 13, 2003 | 2.370 | 2.500 | 2.370 | 2.400 | 34,300 | -0.09(-3.61%) |
May 12, 2003 | 2.570 | 2.630 | 2.340 | 2.490 | 50,400 | -0.08(-3.11%) |
May 09, 2003 | 2.320 | 2.600 | 2.300 | 2.570 | 64,600 | +0.27(+11.74%) |
May 08, 2003 | 2.330 | 2.500 | 2.240 | 2.300 | 41,700 | +0.02(+0.88%) |
May 07, 2003 | 2.610 | 2.610 | 2.250 | 2.280 | 168,100 | -0.33(-12.64%) |
May 06, 2003 | 2.550 | 3.000 | 2.540 | 2.610 | 116,700 | +0.09(+3.53%) |
May 05, 2003 | 2.770 | 2.770 | 2.500 | 2.521 | 90,200 | -0.26(-9.32%) |
May 02, 2003 | 2.850 | 2.850 | 2.690 | 2.780 | 51,700 | +0.27(+10.76%) |
Apr 30, 2003 | 2.390 | 2.510 | 2.330 | 2.510 | 84,800 | +0.17(+7.26%) |
Apr 29, 2003 | 2.380 | 2.390 | 2.300 | 2.340 | 102,500 | -0.05(-2.09%) |
Apr 28, 2003 | 2.680 | 2.680 | 2.350 | 2.390 | 164,300 | -0.28(-10.49%) |
Apr 25, 2003 | 2.700 | 2.800 | 2.600 | 2.670 | 48,600 | -0.00(-0.04%) |
Apr 24, 2003 | 2.660 | 2.720 | 2.580 | 2.671 | 134,500 | +0.00(+0.04%) |
Apr 23, 2003 | 2.900 | 2.930 | 2.650 | 2.670 | 106,600 | -0.15(-5.32%) |
Apr 22, 2003 | 3.040 | 3.040 | 2.750 | 2.820 | 217,800 | -0.19(-6.31%) |
Apr 21, 2003 | 3.040 | 3.250 | 2.800 | 3.010 | 364,500 | +0.30(+11.07%) |
Apr 17, 2003 | 2.420 | 2.950 | 2.310 | 2.710 | 771,700 | +0.30(+12.45%) |
Apr 16, 2003 | 1.990 | 2.410 | 1.950 | 2.410 | 653,300 | +0.42(+21.11%) |
Apr 15, 2003 | 1.870 | 2.020 | 1.870 | 1.990 | 229,200 | +0.12(+6.42%) |
Apr 14, 2003 | 1.780 | 1.940 | 1.770 | 1.870 | 30,200 | +0.10(+5.65%) |
Apr 11, 2003 | 1.690 | 1.770 | 1.690 | 1.770 | 16,100 | +0.01(+0.57%) |
Apr 10, 2003 | 1.850 | 1.850 | 1.750 | 1.760 | 17,100 | -0.09(-4.86%) |
Apr 09, 2003 | 1.790 | 1.850 | 1.780 | 1.850 | 45,300 | +0.14(+8.19%) |
Apr 08, 2003 | 1.600 | 1.780 | 1.510 | 1.710 | 14,600 | +0.15(+9.62%) |
Apr 07, 2003 | 1.570 | 1.950 | 1.560 | 1.560 | 38,100 | +0.06(+4.00%) |
Apr 04, 2003 | 1.580 | 1.580 | 1.500 | 1.500 | 3,000 | -0.06(-3.85%) |
Apr 03, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 200 | +0.06(+4.00%) |
Apr 02, 2003 | 1.570 | 1.570 | 1.450 | 1.500 | 5,600 | -0.07(-4.46%) |
Apr 01, 2003 | 1.580 | 1.580 | 1.570 | 1.570 | 700 | -0.01(-0.63%) |
Mar 31, 2003 | 1.590 | 1.590 | 1.410 | 1.580 | 9,850 | +0.01(+0.64%) |
Mar 28, 2003 | 1.460 | 1.580 | 1.460 | 1.570 | 500,000 | +0.13(+9.03%) |
Mar 27, 2003 | 1.440 | 1.460 | 1.440 | 1.440 | 10,200 | -0.03(-2.04%) |
Mar 26, 2003 | 1.470 | 1.470 | 1.440 | 1.470 | 4,300 | -0.03(-2.00%) |
Mar 25, 2003 | 1.470 | 1.500 | 1.440 | 1.500 | 5,000 | +0.10(+7.14%) |
Mar 24, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.406 | 1.406 | 1.400 | 1.400 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 1.400 | 1.406 | 1.400 | 1.400 | 4,200 | +0.00(+0.00%) |
Mar 19, 2003 | 1.400 | 1.410 | 1.400 | 1.400 | 9,500 | +0.00(+0.00%) |
Mar 18, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 1,800 | +0.00(+0.00%) |
Mar 17, 2003 | 1.510 | 1.510 | 1.400 | 1.400 | 5,500 | -0.11(-7.28%) |
Mar 14, 2003 | 1.500 | 1.580 | 1.500 | 1.510 | 10,700 | -0.05(-3.21%) |
Mar 13, 2003 | 1.480 | 1.560 | 1.480 | 1.560 | 5,900 | +0.03(+1.96%) |
Mar 12, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.620 | 1.640 | 1.400 | 1.530 | 18,900 | -0.05(-3.16%) |
Mar 10, 2003 | 1.550 | 1.580 | 1.500 | 1.580 | 14,500 | +0.10(+6.76%) |
Mar 07, 2003 | 1.670 | 1.670 | 1.450 | 1.480 | 14,200 | -0.07(-4.52%) |
Mar 06, 2003 | 1.410 | 1.600 | 1.410 | 1.550 | 23,500 | +0.14(+9.93%) |
Mar 05, 2003 | 1.400 | 1.450 | 1.370 | 1.410 | 11,200 | +0.05(+3.68%) |
Mar 04, 2003 | 1.410 | 1.420 | 1.230 | 1.360 | 29,000 | -0.11(-7.48%) |