Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.290 | 3.300 | 3.200 | 3.250 | 12,800 | -0.02(-0.61%) |
May 29, 2003 | 3.240 | 3.270 | 3.230 | 3.270 | 18,800 | +0.02(+0.62%) |
May 28, 2003 | 3.330 | 3.330 | 3.220 | 3.250 | 17,300 | -0.06(-1.81%) |
May 27, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 12,300 | +0.06(+1.85%) |
May 23, 2003 | 3.230 | 3.280 | 3.230 | 3.250 | 19,600 | +0.10(+3.17%) |
May 22, 2003 | 3.160 | 3.200 | 3.100 | 3.150 | 16,700 | +0.03(+0.96%) |
May 21, 2003 | 3.090 | 3.170 | 2.990 | 3.120 | 189,700 | +0.04(+1.30%) |
May 20, 2003 | 3.160 | 3.160 | 3.080 | 3.080 | 18,300 | -0.13(-4.05%) |
May 19, 2003 | 3.100 | 3.380 | 3.090 | 3.210 | 16,100 | +0.15(+4.90%) |
May 16, 2003 | 3.070 | 3.070 | 2.960 | 3.060 | 35,200 | +0.14(+4.79%) |
May 15, 2003 | 2.940 | 3.010 | 2.910 | 2.920 | 22,100 | +0.00(+0.00%) |
May 14, 2003 | 3.050 | 3.050 | 2.910 | 2.920 | 11,600 | -0.16(-5.19%) |
May 13, 2003 | 3.100 | 3.100 | 3.050 | 3.080 | 22,400 | -0.02(-0.65%) |
May 12, 2003 | 3.100 | 3.160 | 3.050 | 3.100 | 8,400 | -0.03(-0.96%) |
May 09, 2003 | 3.190 | 3.190 | 3.130 | 3.130 | 1,100 | -0.03(-0.95%) |
May 08, 2003 | 3.110 | 3.160 | 3.110 | 3.160 | 4,500 | +0.01(+0.32%) |
May 07, 2003 | 3.300 | 3.300 | 3.150 | 3.150 | 4,900 | -0.17(-5.12%) |
May 06, 2003 | 3.170 | 3.450 | 3.170 | 3.320 | 14,100 | -0.02(-0.60%) |
May 05, 2003 | 3.010 | 3.340 | 3.010 | 3.340 | 13,600 | +0.32(+10.60%) |
May 02, 2003 | 3.000 | 3.110 | 2.990 | 3.020 | 22,800 | +0.03(+1.00%) |
May 01, 2003 | 2.930 | 3.000 | 2.810 | 2.990 | 32,800 | +0.00(+0.00%) |
Apr 30, 2003 | 3.030 | 3.050 | 2.930 | 2.990 | 65,900 | -0.01(-0.33%) |
Apr 29, 2003 | 2.900 | 3.140 | 2.880 | 3.000 | 54,700 | +0.10(+3.45%) |
Apr 28, 2003 | 2.830 | 2.910 | 2.830 | 2.900 | 21,000 | +0.08(+2.84%) |
Apr 25, 2003 | 2.840 | 2.850 | 2.810 | 2.820 | 17,500 | +0.00(+0.00%) |
Apr 24, 2003 | 2.810 | 2.870 | 2.810 | 2.820 | 8,400 | -0.02(-0.70%) |
Apr 23, 2003 | 2.820 | 3.000 | 2.820 | 2.840 | 32,000 | +0.03(+1.07%) |
Apr 22, 2003 | 2.850 | 2.930 | 2.810 | 2.810 | 18,200 | -0.03(-1.06%) |
Apr 21, 2003 | 2.820 | 2.840 | 2.810 | 2.840 | 3,800 | +0.04(+1.43%) |
Apr 17, 2003 | 2.810 | 2.850 | 2.780 | 2.800 | 15,100 | +0.00(+0.00%) |
Apr 16, 2003 | 2.870 | 2.930 | 2.770 | 2.800 | 35,800 | -0.11(-3.78%) |
Apr 15, 2003 | 2.990 | 3.000 | 2.910 | 2.910 | 5,900 | -0.08(-2.68%) |
Apr 14, 2003 | 2.870 | 2.990 | 2.860 | 2.990 | 12,000 | +0.03(+1.01%) |
Apr 11, 2003 | 2.910 | 2.960 | 2.910 | 2.960 | 6,200 | +0.04(+1.37%) |
Apr 10, 2003 | 2.970 | 3.140 | 2.870 | 2.920 | 17,200 | -0.08(-2.67%) |
Apr 09, 2003 | 3.150 | 3.150 | 2.990 | 3.000 | 48,200 | -0.07(-2.28%) |
Apr 08, 2003 | 2.960 | 3.130 | 2.900 | 3.070 | 118,800 | +0.12(+4.07%) |
Apr 07, 2003 | 2.870 | 2.950 | 2.870 | 2.950 | 82,000 | +0.07(+2.43%) |
Apr 04, 2003 | 2.910 | 2.910 | 2.800 | 2.880 | 1,500 | -0.05(-1.71%) |
Apr 03, 2003 | 2.980 | 2.980 | 2.930 | 2.930 | 13,900 | -0.02(-0.68%) |
Apr 02, 2003 | 3.000 | 3.000 | 2.900 | 2.950 | 66,500 | -0.05(-1.67%) |
Apr 01, 2003 | 3.000 | 3.010 | 2.900 | 3.000 | 41,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.930 | 2.990 | 2.850 | 2.990 | 3,100 | +0.14(+4.91%) |
Mar 28, 2003 | 3.100 | 3.100 | 2.840 | 2.850 | 65,600 | -0.27(-8.65%) |
Mar 27, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 2,100 | -0.11(-3.41%) |
Mar 26, 2003 | 3.080 | 3.310 | 3.010 | 3.230 | 26,600 | +0.10(+3.19%) |
Mar 25, 2003 | 3.210 | 3.210 | 3.080 | 3.130 | 11,200 | -0.08(-2.49%) |
Mar 24, 2003 | 3.240 | 3.240 | 3.200 | 3.210 | 1,680,000 | -0.03(-0.93%) |
Mar 21, 2003 | 3.220 | 3.280 | 3.220 | 3.240 | 5,100 | +0.02(+0.62%) |
Mar 20, 2003 | 3.300 | 3.300 | 3.200 | 3.220 | 10,700 | -0.08(-2.42%) |
Mar 19, 2003 | 3.570 | 3.570 | 3.220 | 3.300 | 32,104 | -0.27(-7.56%) |
Mar 18, 2003 | 3.650 | 3.650 | 3.570 | 3.570 | 300,000 | -0.03(-0.83%) |
Mar 17, 2003 | 3.570 | 3.600 | 3.570 | 3.600 | 9,800 | -0.03(-0.83%) |
Mar 14, 2003 | 3.610 | 3.630 | 3.570 | 3.630 | 11,200 | -0.06(-1.63%) |
Mar 13, 2003 | 3.610 | 3.690 | 3.610 | 3.690 | 8,700 | +0.00(+0.00%) |
Mar 12, 2003 | 3.680 | 3.690 | 3.670 | 3.690 | 1,400 | +0.02(+0.54%) |
Mar 11, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 3.640 | 3.670 | 3.580 | 3.670 | 2,900 | +0.03(+0.82%) |
Mar 07, 2003 | 3.650 | 3.720 | 3.630 | 3.640 | 4,300 | -0.07(-1.89%) |
Mar 06, 2003 | 3.760 | 3.870 | 3.600 | 3.710 | 5,700 | -0.05(-1.33%) |
Mar 05, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.00(+0.00%) |
Mar 04, 2003 | 3.800 | 3.800 | 3.750 | 3.760 | 16,400 | -0.09(-2.34%) |