Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.040 | 5.150 | 4.950 | 5.150 | 37,100 | +0.11(+2.18%) |
May 29, 2003 | 4.940 | 5.040 | 4.920 | 5.040 | 39,200 | +0.10(+2.02%) |
May 28, 2003 | 4.920 | 5.000 | 4.920 | 4.940 | 9,000 | +0.02(+0.39%) |
May 27, 2003 | 5.040 | 5.040 | 4.750 | 4.921 | 21,900 | -0.08(-1.58%) |
May 23, 2003 | 4.500 | 5.040 | 4.470 | 5.000 | 19,100 | +0.06(+1.21%) |
May 22, 2003 | 4.800 | 5.040 | 4.680 | 4.940 | 35,100 | +0.14(+2.92%) |
May 21, 2003 | 4.860 | 4.860 | 4.500 | 4.800 | 28,500 | -0.05(-1.03%) |
May 20, 2003 | 4.500 | 4.850 | 4.350 | 4.850 | 43,600 | +0.60(+14.12%) |
May 19, 2003 | 4.000 | 4.400 | 3.950 | 4.250 | 44,900 | +0.26(+6.52%) |
May 16, 2003 | 3.990 | 4.000 | 3.900 | 3.990 | 9,800 | +0.04(+1.01%) |
May 15, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 5,700 | +0.05(+1.28%) |
May 14, 2003 | 3.870 | 3.900 | 3.870 | 3.900 | 5,900 | -0.10(-2.50%) |
May 13, 2003 | 3.600 | 4.000 | 3.600 | 4.000 | 3,200 | +0.40(+11.11%) |
May 12, 2003 | 3.750 | 3.850 | 3.600 | 3.600 | 5,500 | -0.20(-5.26%) |
May 09, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 10,800 | +0.00(+0.00%) |
May 08, 2003 | 3.800 | 3.800 | 3.350 | 3.800 | 12,000 | +0.10(+2.70%) |
May 07, 2003 | 3.850 | 3.850 | 3.700 | 3.700 | 7,400 | -0.05(-1.33%) |
May 06, 2003 | 3.850 | 3.850 | 3.440 | 3.750 | 16,300 | -0.05(-1.32%) |
May 05, 2003 | 3.570 | 3.810 | 3.550 | 3.800 | 12,500 | +0.23(+6.44%) |
May 02, 2003 | 3.680 | 3.680 | 3.550 | 3.570 | 10,400 | -0.07(-1.92%) |
May 01, 2003 | 3.520 | 3.640 | 3.500 | 3.640 | 10,700 | +0.14(+4.00%) |
Apr 30, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 6,100 | +0.00(+0.00%) |
Apr 29, 2003 | 3.500 | 3.500 | 3.480 | 3.500 | 14,000 | +0.00(+0.00%) |
Apr 28, 2003 | 3.500 | 3.520 | 3.500 | 3.500 | 20,400 | +0.00(+0.00%) |
Apr 25, 2003 | 3.550 | 3.550 | 3.500 | 3.500 | 6,800 | +0.00(+0.00%) |
Apr 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Apr 23, 2003 | 3.590 | 3.600 | 3.500 | 3.500 | 22,700 | +0.00(+0.00%) |
Apr 21, 2003 | 3.500 | 3.500 | 3.050 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 3,900 | -0.04(-1.13%) |
Apr 16, 2003 | 3.520 | 3.540 | 3.390 | 3.540 | 5,900 | +0.04(+1.14%) |
Apr 15, 2003 | 3.500 | 3.540 | 3.500 | 3.500 | 5,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.560 | 3.560 | 3.470 | 3.500 | 3,200 | -0.09(-2.51%) |
Apr 11, 2003 | 3.460 | 3.590 | 3.460 | 3.590 | 2,000 | +0.04(+1.13%) |
Apr 10, 2003 | 3.450 | 3.590 | 3.450 | 3.550 | 7,100 | +0.05(+1.43%) |
Apr 09, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 5,200 | +0.00(+0.00%) |
Apr 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 1,700 | +0.05(+1.45%) |
Apr 03, 2003 | 3.260 | 3.500 | 3.200 | 3.450 | 77,300 | -0.02(-0.58%) |
Apr 02, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.460 | 3.470 | 3.060 | 3.470 | 2,600 | -0.04(-1.14%) |
Mar 31, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.500 | 3.580 | 3.500 | 3.510 | 4,200 | -0.02(-0.57%) |
Mar 19, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3.500 | 3.530 | 3.530 | 3.530 | 100 | +0.03(+0.86%) |
Mar 14, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.360 | 3.590 | 3.360 | 3.500 | 28,900 | +0.15(+4.48%) |
Mar 10, 2003 | 3.600 | 3.600 | 3.310 | 3.350 | 40,800 | -0.20(-5.63%) |
Mar 07, 2003 | 3.550 | 3.550 | 3.500 | 3.550 | 27,000 | +0.05(+1.43%) |
Mar 06, 2003 | 3.490 | 3.500 | 3.490 | 3.500 | 16,400 | +0.00(+0.00%) |
Mar 05, 2003 | 3.490 | 3.500 | 3.460 | 3.500 | 5,700 | +0.13(+3.86%) |
Mar 04, 2003 | 3.400 | 3.490 | 3.370 | 3.370 | 4,300 | +0.01(+0.30%) |