Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.911 | 4.071 | 3.800 | 3.893 | 800,100 | +0.03(+0.81%) |
May 29, 2003 | 3.813 | 3.916 | 3.680 | 3.862 | 675,900 | -0.02(-0.57%) |
May 28, 2003 | 3.827 | 3.978 | 3.622 | 3.884 | 986,400 | +0.06(+1.51%) |
May 27, 2003 | 3.782 | 3.884 | 3.627 | 3.827 | 988,200 | +0.04(+0.94%) |
May 23, 2003 | 3.733 | 3.844 | 3.582 | 3.791 | 1,157,400 | +0.12(+3.39%) |
May 22, 2003 | 3.191 | 3.711 | 3.129 | 3.667 | 1,612,350 | +0.50(+15.87%) |
May 21, 2003 | 3.164 | 3.196 | 3.000 | 3.164 | 561,600 | +0.14(+4.54%) |
May 20, 2003 | 3.253 | 3.253 | 2.991 | 3.027 | 642,150 | -0.20(-6.06%) |
May 19, 2003 | 3.200 | 3.249 | 3.129 | 3.222 | 1,255,950 | +0.10(+3.14%) |
May 16, 2003 | 3.040 | 3.200 | 2.978 | 3.124 | 1,801,800 | +0.15(+4.91%) |
May 15, 2003 | 2.809 | 3.022 | 2.804 | 2.978 | 971,100 | +0.17(+6.18%) |
May 14, 2003 | 2.782 | 2.831 | 2.738 | 2.804 | 459,450 | +0.02(+0.64%) |
May 13, 2003 | 2.822 | 2.844 | 2.742 | 2.787 | 546,300 | -0.04(-1.26%) |
May 12, 2003 | 2.929 | 2.938 | 2.720 | 2.822 | 625,500 | +0.00(+0.00%) |
May 09, 2003 | 2.818 | 2.889 | 2.773 | 2.822 | 638,100 | +0.06(+2.09%) |
May 08, 2003 | 2.751 | 2.822 | 2.729 | 2.764 | 397,800 | +0.01(+0.48%) |
May 07, 2003 | 2.778 | 2.804 | 2.729 | 2.751 | 282,150 | -0.03(-0.94%) |
May 06, 2003 | 2.733 | 2.782 | 2.733 | 2.777 | 506,700 | +0.04(+1.61%) |
May 05, 2003 | 2.764 | 2.791 | 2.720 | 2.733 | 589,500 | +0.00(+0.00%) |
May 02, 2003 | 2.764 | 2.800 | 2.653 | 2.733 | 302,850 | -0.02(-0.81%) |
May 01, 2003 | 2.733 | 2.827 | 2.711 | 2.756 | 521,100 | +0.01(+0.49%) |
Apr 30, 2003 | 2.707 | 2.844 | 2.707 | 2.742 | 615,600 | +0.00(+0.00%) |
Apr 29, 2003 | 2.844 | 2.889 | 2.649 | 2.742 | 908,550 | -0.08(-2.83%) |
Apr 28, 2003 | 2.809 | 2.844 | 2.742 | 2.822 | 422,550 | +0.10(+3.59%) |
Apr 25, 2003 | 2.689 | 2.809 | 2.689 | 2.724 | 615,600 | +0.05(+2.00%) |
Apr 24, 2003 | 2.689 | 2.733 | 2.631 | 2.671 | 445,950 | -0.02(-0.66%) |
Apr 23, 2003 | 2.667 | 2.769 | 2.613 | 2.689 | 919,800 | +0.10(+3.77%) |
Apr 22, 2003 | 2.467 | 2.667 | 2.391 | 2.591 | 646,650 | +0.15(+6.19%) |
Apr 21, 2003 | 2.422 | 2.462 | 2.378 | 2.440 | 570,600 | +0.00(+0.18%) |
Apr 17, 2003 | 2.627 | 2.631 | 2.378 | 2.436 | 1,080,000 | -0.19(-7.28%) |
Apr 16, 2003 | 2.747 | 2.747 | 2.587 | 2.627 | 374,400 | -0.11(-4.06%) |
Apr 15, 2003 | 2.751 | 2.800 | 2.716 | 2.738 | 332,550 | -0.03(-1.12%) |
Apr 14, 2003 | 2.822 | 2.827 | 2.698 | 2.769 | 354,150 | -0.05(-1.89%) |
Apr 11, 2003 | 2.724 | 2.964 | 2.702 | 2.822 | 501,300 | +0.09(+3.25%) |
Apr 10, 2003 | 2.947 | 2.996 | 2.702 | 2.733 | 772,200 | -0.24(-7.93%) |
Apr 09, 2003 | 3.027 | 3.027 | 2.764 | 2.969 | 481,500 | -0.03(-1.05%) |
Apr 08, 2003 | 3.036 | 3.084 | 2.978 | 3.000 | 483,750 | -0.04(-1.17%) |
Apr 07, 2003 | 3.062 | 3.151 | 3.009 | 3.036 | 532,800 | +0.11(+3.81%) |
Apr 04, 2003 | 3.004 | 3.058 | 2.889 | 2.924 | 819,900 | -0.12(-3.94%) |
Apr 03, 2003 | 3.178 | 3.182 | 3.022 | 3.044 | 189,450 | -0.05(-1.72%) |
Apr 02, 2003 | 3.062 | 3.133 | 2.960 | 3.098 | 879,300 | +0.07(+2.20%) |
Apr 01, 2003 | 2.911 | 3.049 | 2.889 | 3.031 | 1,385,100 | +0.16(+5.57%) |
Mar 31, 2003 | 3.111 | 3.289 | 2.809 | 2.871 | 2,158,699 | -0.13(-4.30%) |
Mar 28, 2003 | 2.667 | 3.129 | 2.583 | 3.000 | 2,293,159 | +0.43(+16.78%) |
Mar 27, 2003 | 2.600 | 2.613 | 2.529 | 2.569 | 443,011 | +0.00(+0.17%) |
Mar 26, 2003 | 2.533 | 2.644 | 2.453 | 2.564 | 685,782 | +0.05(+1.94%) |
Mar 25, 2003 | 2.400 | 2.667 | 2.356 | 2.516 | 614,083 | +0.11(+4.43%) |
Mar 24, 2003 | 2.413 | 2.458 | 2.267 | 2.409 | 860,976 | -0.04(-1.63%) |
Mar 21, 2003 | 2.227 | 2.462 | 2.227 | 2.449 | 775,395 | +0.11(+4.75%) |
Mar 20, 2003 | 2.244 | 2.360 | 2.244 | 2.338 | 232,740 | +0.02(+0.77%) |
Mar 19, 2003 | 2.138 | 2.320 | 2.124 | 2.320 | 1,296,585 | +0.18(+8.52%) |
Mar 18, 2003 | 2.111 | 2.178 | 2.067 | 2.138 | 455,701 | +0.03(+1.50%) |
Mar 17, 2003 | 1.933 | 2.116 | 1.844 | 2.106 | 777,969 | +0.18(+9.19%) |
Mar 14, 2003 | 2.111 | 2.116 | 1.920 | 1.929 | 800,950 | -0.12(-5.86%) |
Mar 13, 2003 | 2.133 | 2.138 | 2.000 | 2.049 | 680,850 | -0.09(-4.36%) |
Mar 12, 2003 | 2.253 | 2.276 | 2.089 | 2.142 | 1,378,170 | -0.12(-5.10%) |
Mar 11, 2003 | 2.138 | 2.356 | 2.053 | 2.257 | 2,541,600 | +0.12(+5.81%) |
Mar 10, 2003 | 1.933 | 2.213 | 1.933 | 2.133 | 2,200,500 | +0.27(+14.56%) |
Mar 07, 2003 | 2.000 | 2.000 | 1.818 | 1.862 | 2,113,650 | -0.10(-5.20%) |
Mar 06, 2003 | 2.204 | 2.204 | 1.933 | 1.964 | 130,050 | -0.24(-11.07%) |
Mar 05, 2003 | 2.111 | 2.213 | 2.022 | 2.209 | 333,000 | +0.11(+5.32%) |
Mar 04, 2003 | 1.978 | 2.111 | 1.964 | 2.097 | 325,350 | +0.14(+7.25%) |