Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.700 | 3.740 | 3.572 | 3.662 | 1,121,700 | +0.01(+0.33%) |
May 29, 2003 | 3.660 | 3.750 | 3.480 | 3.650 | 1,345,900 | -0.02(-0.54%) |
May 28, 2003 | 3.780 | 3.850 | 3.570 | 3.670 | 1,263,800 | -0.08(-2.13%) |
May 27, 2003 | 3.600 | 3.810 | 3.580 | 3.750 | 1,584,900 | +0.11(+3.02%) |
May 23, 2003 | 3.750 | 3.750 | 3.600 | 3.640 | 774,100 | +0.00(+0.00%) |
May 22, 2003 | 3.440 | 3.800 | 3.420 | 3.640 | 2,357,500 | +0.24(+7.00%) |
May 21, 2003 | 3.370 | 3.490 | 3.350 | 3.402 | 870,600 | +0.07(+2.16%) |
May 20, 2003 | 3.000 | 3.490 | 2.970 | 3.330 | 2,688,400 | +0.33(+11.00%) |
May 19, 2003 | 3.260 | 3.300 | 2.970 | 3.000 | 2,895,300 | -0.37(-10.98%) |
May 16, 2003 | 3.640 | 3.700 | 3.330 | 3.370 | 1,798,300 | -0.34(-9.16%) |
May 15, 2003 | 3.900 | 3.950 | 3.700 | 3.710 | 2,083,600 | -0.12(-3.13%) |
May 14, 2003 | 3.800 | 3.830 | 3.600 | 3.830 | 1,449,900 | +0.16(+4.45%) |
May 13, 2003 | 3.340 | 3.753 | 3.310 | 3.667 | 2,165,900 | +0.18(+5.07%) |
May 12, 2003 | 3.280 | 3.530 | 3.170 | 3.490 | 1,457,800 | +0.17(+5.12%) |
May 09, 2003 | 3.530 | 3.550 | 3.300 | 3.320 | 2,002,900 | -0.16(-4.60%) |
May 08, 2003 | 3.500 | 3.520 | 3.340 | 3.480 | 1,616,700 | -0.02(-0.57%) |
May 07, 2003 | 3.280 | 3.500 | 3.050 | 3.500 | 3,032,600 | +0.23(+7.03%) |
May 06, 2003 | 3.300 | 3.660 | 3.200 | 3.270 | 5,299,300 | +0.01(+0.31%) |
May 05, 2003 | 2.730 | 3.320 | 2.720 | 3.260 | 6,388,600 | +0.70(+27.34%) |
May 02, 2003 | 2.380 | 2.700 | 2.360 | 2.560 | 2,362,100 | +0.14(+5.79%) |
Apr 30, 2003 | 2.410 | 2.440 | 2.300 | 2.420 | 1,453,700 | +0.00(+0.00%) |
Apr 29, 2003 | 2.490 | 2.570 | 2.330 | 2.420 | 1,512,600 | -0.03(-1.22%) |
Apr 28, 2003 | 2.290 | 2.460 | 2.250 | 2.450 | 1,385,700 | +0.15(+6.52%) |
Apr 25, 2003 | 2.130 | 2.480 | 2.060 | 2.300 | 2,344,500 | +0.13(+5.99%) |
Apr 24, 2003 | 2.730 | 2.730 | 2.130 | 2.170 | 3,975,400 | -0.57(-20.80%) |
Apr 23, 2003 | 2.190 | 2.750 | 2.100 | 2.740 | 6,810,900 | +0.72(+35.64%) |
Apr 22, 2003 | 1.590 | 2.050 | 1.560 | 2.020 | 3,799,900 | +0.36(+21.69%) |
Apr 21, 2003 | 1.450 | 1.690 | 1.420 | 1.660 | 1,356,400 | +0.21(+14.48%) |
Apr 17, 2003 | 1.440 | 1.460 | 1.380 | 1.450 | 415,400 | +0.05(+3.57%) |
Apr 16, 2003 | 1.440 | 1.440 | 1.360 | 1.400 | 361,900 | +0.00(+0.00%) |
Apr 15, 2003 | 1.380 | 1.440 | 1.380 | 1.400 | 353,500 | -0.02(-1.41%) |
Apr 14, 2003 | 1.420 | 1.440 | 1.390 | 1.420 | 341,800 | +0.02(+1.43%) |
Apr 11, 2003 | 1.440 | 1.450 | 1.400 | 1.400 | 277,300 | -0.01(-0.71%) |
Apr 10, 2003 | 1.440 | 1.470 | 1.400 | 1.410 | 213,900 | -0.04(-2.76%) |
Apr 09, 2003 | 1.490 | 1.510 | 1.410 | 1.450 | 374,400 | -0.04(-2.68%) |
Apr 08, 2003 | 1.470 | 1.500 | 1.460 | 1.490 | 372,000 | +0.00(+0.00%) |
Apr 07, 2003 | 1.490 | 1.540 | 1.450 | 1.490 | 953,900 | +0.06(+4.20%) |
Apr 04, 2003 | 1.450 | 1.460 | 1.380 | 1.430 | 422,600 | -0.02(-1.38%) |
Apr 03, 2003 | 1.420 | 1.480 | 1.420 | 1.450 | 753,100 | -0.05(-3.33%) |
Apr 02, 2003 | 1.430 | 1.520 | 1.410 | 1.500 | 451,700 | +0.09(+6.38%) |
Apr 01, 2003 | 1.440 | 1.460 | 1.380 | 1.410 | 206,000 | +0.00(+0.00%) |
Mar 31, 2003 | 1.450 | 1.450 | 1.410 | 1.410 | 594,927 | -0.08(-5.37%) |
Mar 28, 2003 | 1.430 | 1.500 | 1.399 | 1.490 | 261,515 | +0.04(+2.76%) |
Mar 27, 2003 | 1.360 | 1.450 | 1.360 | 1.450 | 374,410 | +0.09(+6.62%) |
Mar 26, 2003 | 1.400 | 1.430 | 1.320 | 1.360 | 257,382 | -0.05(-3.55%) |
Mar 25, 2003 | 1.340 | 1.460 | 1.340 | 1.410 | 319,483 | +0.05(+3.68%) |
Mar 24, 2003 | 1.420 | 1.460 | 1.320 | 1.360 | 430,598 | -0.09(-6.21%) |
Mar 21, 2003 | 1.520 | 1.580 | 1.410 | 1.450 | 729,601 | -0.05(-3.33%) |
Mar 20, 2003 | 1.400 | 1.590 | 1.400 | 1.500 | 453,964 | +0.00(+0.00%) |
Mar 19, 2003 | 1.560 | 1.570 | 1.430 | 1.500 | 516,382 | -0.05(-3.23%) |
Mar 18, 2003 | 1.480 | 1.590 | 1.470 | 1.550 | 791,388 | +0.07(+4.73%) |
Mar 17, 2003 | 1.350 | 1.480 | 1.320 | 1.480 | 585,329 | +0.12(+8.82%) |
Mar 14, 2003 | 1.410 | 1.450 | 1.350 | 1.360 | 565,371 | -0.03(-2.16%) |
Mar 13, 2003 | 1.290 | 1.430 | 1.290 | 1.390 | 875,000 | +0.07(+5.30%) |
Mar 12, 2003 | 1.330 | 1.350 | 1.280 | 1.320 | 442,807 | -0.01(-0.75%) |
Mar 11, 2003 | 1.320 | 1.360 | 1.300 | 1.330 | 260,600 | +0.01(+0.76%) |
Mar 10, 2003 | 1.360 | 1.380 | 1.300 | 1.320 | 285,100 | -0.04(-2.94%) |
Mar 07, 2003 | 1.330 | 1.440 | 1.300 | 1.360 | 639,200 | +0.03(+2.26%) |
Mar 06, 2003 | 1.320 | 1.400 | 1.320 | 1.330 | 589,000 | -0.07(-5.00%) |
Mar 05, 2003 | 1.420 | 1.420 | 1.360 | 1.400 | 256,500 | +0.00(+0.00%) |
Mar 04, 2003 | 1.460 | 1.500 | 1.370 | 1.400 | 479,500 | -0.10(-6.67%) |