Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 3,000 | -0.05(-1.67%) |
May 29, 2003 | 3.010 | 3.010 | 2.990 | 3.000 | 16,600 | +0.00(+0.00%) |
May 28, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 7,100 | -0.05(-1.64%) |
May 27, 2003 | 3.020 | 3.050 | 3.010 | 3.050 | 6,500 | +0.03(+0.99%) |
May 23, 2003 | 3.050 | 3.050 | 3.020 | 3.020 | 4,200 | +0.00(+0.00%) |
May 22, 2003 | 3.050 | 3.050 | 3.020 | 3.020 | 1,000 | +0.00(+0.00%) |
May 21, 2003 | 3.080 | 3.080 | 3.020 | 3.020 | 5,400 | -0.06(-1.95%) |
May 20, 2003 | 3.090 | 3.090 | 3.080 | 3.080 | 700 | -0.02(-0.65%) |
May 19, 2003 | 3.140 | 3.140 | 3.090 | 3.100 | 3,600 | +0.01(+0.32%) |
May 16, 2003 | 3.020 | 3.090 | 3.000 | 3.090 | 7,000 | +0.08(+2.66%) |
May 15, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 1,500 | -0.02(-0.66%) |
May 14, 2003 | 2.950 | 3.030 | 2.950 | 3.030 | 12,500 | +0.07(+2.36%) |
May 13, 2003 | 2.970 | 2.970 | 2.950 | 2.960 | 5,100 | -0.03(-1.00%) |
May 12, 2003 | 3.020 | 3.020 | 2.960 | 2.990 | 4,500 | +0.04(+1.36%) |
May 09, 2003 | 2.940 | 2.960 | 2.940 | 2.950 | 3,700 | +0.00(+0.00%) |
May 08, 2003 | 3.070 | 3.070 | 2.940 | 2.950 | 34,500 | -0.14(-4.53%) |
May 07, 2003 | 3.090 | 3.090 | 3.070 | 3.090 | 1,800 | +0.03(+0.98%) |
May 06, 2003 | 3.050 | 3.090 | 3.040 | 3.060 | 16,200 | +0.01(+0.33%) |
May 05, 2003 | 3.070 | 3.070 | 2.990 | 3.050 | 15,400 | +0.06(+2.01%) |
May 02, 2003 | 2.950 | 2.990 | 2.860 | 2.990 | 21,700 | +0.08(+2.75%) |
May 01, 2003 | 3.130 | 3.130 | 2.910 | 2.910 | 27,700 | -0.24(-7.62%) |
Apr 30, 2003 | 3.330 | 3.330 | 3.150 | 3.150 | 13,700 | -0.22(-6.53%) |
Apr 29, 2003 | 3.280 | 3.380 | 3.280 | 3.370 | 23,100 | +0.13(+4.01%) |
Apr 28, 2003 | 3.150 | 3.240 | 3.150 | 3.240 | 20,900 | +0.10(+3.18%) |
Apr 25, 2003 | 3.150 | 3.150 | 3.110 | 3.140 | 17,200 | -0.01(-0.32%) |
Apr 24, 2003 | 3.090 | 3.150 | 3.090 | 3.150 | 17,000 | +0.08(+2.61%) |
Apr 23, 2003 | 3.060 | 3.070 | 3.050 | 3.070 | 14,000 | +0.02(+0.66%) |
Apr 22, 2003 | 3.030 | 3.050 | 3.000 | 3.050 | 4,200 | +0.02(+0.66%) |
Apr 21, 2003 | 3.070 | 3.070 | 3.030 | 3.030 | 2,200 | -0.04(-1.30%) |
Apr 17, 2003 | 3.100 | 3.100 | 3.060 | 3.070 | 5,200 | -0.03(-0.97%) |
Apr 16, 2003 | 3.110 | 3.120 | 3.100 | 3.100 | 2,600 | +0.00(+0.00%) |
Apr 15, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 2,300 | +0.01(+0.32%) |
Apr 14, 2003 | 3.090 | 3.100 | 3.070 | 3.090 | 6,000 | +0.02(+0.65%) |
Apr 11, 2003 | 3.040 | 3.070 | 3.040 | 3.070 | 1,400 | +0.02(+0.66%) |
Apr 10, 2003 | 3.160 | 3.160 | 3.050 | 3.050 | 3,000 | -0.10(-3.17%) |
Apr 09, 2003 | 3.150 | 3.200 | 3.150 | 3.150 | 4,300 | -0.05(-1.56%) |
Apr 08, 2003 | 3.250 | 3.250 | 3.200 | 3.200 | 5,200 | -0.10(-3.03%) |
Apr 07, 2003 | 3.330 | 3.330 | 3.300 | 3.300 | 600 | +0.02(+0.61%) |
Apr 04, 2003 | 3.310 | 3.350 | 3.280 | 3.280 | 4,600 | -0.02(-0.61%) |
Apr 03, 2003 | 3.240 | 3.330 | 3.230 | 3.300 | 6,900 | +0.12(+3.77%) |
Apr 02, 2003 | 3.140 | 3.180 | 3.140 | 3.180 | 2,500 | +0.07(+2.25%) |
Apr 01, 2003 | 2.980 | 3.110 | 2.980 | 3.110 | 19,300 | +0.16(+5.42%) |
Mar 31, 2003 | 2.890 | 2.990 | 2.890 | 2.950 | 25,700 | +0.06(+2.08%) |
Mar 28, 2003 | 2.880 | 2.900 | 2.880 | 2.890 | 2,300 | +0.02(+0.70%) |
Mar 27, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 700 | +0.00(+0.00%) |
Mar 26, 2003 | 2.860 | 2.880 | 2.850 | 2.870 | 4,300 | +0.06(+2.14%) |
Mar 25, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.00(+0.00%) |
Mar 24, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.01(+0.36%) |
Mar 21, 2003 | 2.850 | 2.890 | 2.800 | 2.800 | 24,100 | -0.05(-1.75%) |
Mar 20, 2003 | 2.880 | 2.880 | 2.850 | 2.850 | 3,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.820 | 2.850 | 2.820 | 2.850 | 5,800 | +0.03(+1.06%) |
Mar 18, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 | -0.02(-0.70%) |
Mar 17, 2003 | 2.840 | 2.850 | 2.800 | 2.840 | 4,500 | +0.04(+1.43%) |
Mar 14, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 7,200 | +0.00(+0.00%) |
Mar 13, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 1,200 | +0.00(+0.00%) |
Mar 12, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 3,800 | -0.03(-1.06%) |
Mar 11, 2003 | 2.840 | 2.840 | 2.810 | 2.830 | 2,100 | +0.03(+1.07%) |
Mar 10, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 2.850 | 2.850 | 2.770 | 2.800 | 1,500 | +0.03(+1.08%) |
Mar 06, 2003 | 2.750 | 2.780 | 2.750 | 2.770 | 13,200 | -0.02(-0.72%) |
Mar 05, 2003 | 2.810 | 2.810 | 2.790 | 2.790 | 2,100 | -0.06(-2.11%) |
Mar 04, 2003 | 2.870 | 2.870 | 2.850 | 2.850 | 1,000 | -0.02(-0.70%) |