Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.150 | 3.200 | 2.850 | 3.050 | 91,600 | -0.15(-4.69%) |
May 29, 2003 | 3.020 | 4.000 | 2.700 | 3.200 | 184,100 | +0.18(+5.96%) |
May 28, 2003 | 3.330 | 3.650 | 2.950 | 3.020 | 107,700 | -0.14(-4.46%) |
May 27, 2003 | 2.930 | 4.500 | 2.920 | 3.161 | 232,100 | +0.36(+12.89%) |
May 23, 2003 | 2.410 | 2.980 | 2.410 | 2.800 | 247,000 | +0.52(+22.81%) |
May 22, 2003 | 2.330 | 2.340 | 2.150 | 2.280 | 16,800 | -0.05(-2.15%) |
May 21, 2003 | 2.120 | 2.350 | 2.120 | 2.330 | 13,700 | +0.10(+4.48%) |
May 20, 2003 | 2.190 | 2.230 | 1.970 | 2.230 | 5,700 | +0.03(+1.36%) |
May 19, 2003 | 2.220 | 2.230 | 2.200 | 2.200 | 10,900 | -0.10(-4.35%) |
May 16, 2003 | 2.240 | 2.300 | 2.200 | 2.300 | 22,100 | +0.06(+2.68%) |
May 15, 2003 | 2.240 | 2.290 | 2.240 | 2.240 | 9,300 | -0.04(-1.75%) |
May 14, 2003 | 2.140 | 2.340 | 2.140 | 2.280 | 4,500 | +0.03(+1.33%) |
May 13, 2003 | 2.380 | 2.400 | 2.130 | 2.250 | 61,000 | -0.13(-5.46%) |
May 12, 2003 | 2.020 | 2.540 | 2.010 | 2.380 | 102,400 | +0.42(+21.37%) |
May 09, 2003 | 1.740 | 2.000 | 1.740 | 1.961 | 74,200 | +0.22(+12.70%) |
May 08, 2003 | 1.850 | 1.850 | 1.740 | 1.740 | 27,900 | -0.11(-5.95%) |
May 07, 2003 | 1.900 | 1.980 | 1.830 | 1.850 | 22,800 | -0.12(-6.09%) |
May 06, 2003 | 1.890 | 1.970 | 1.820 | 1.970 | 59,300 | +0.11(+5.91%) |
May 05, 2003 | 1.890 | 1.890 | 1.790 | 1.860 | 4,900 | +0.00(+0.00%) |
May 02, 2003 | 1.800 | 1.900 | 1.800 | 1.860 | 13,300 | +0.00(+0.00%) |
May 01, 2003 | 1.750 | 1.920 | 1.750 | 1.860 | 7,600 | -0.12(-6.06%) |
Apr 30, 2003 | 1.660 | 1.980 | 1.660 | 1.980 | 31,200 | +0.23(+13.14%) |
Apr 29, 2003 | 1.640 | 1.750 | 1.640 | 1.750 | 54,900 | +0.11(+6.64%) |
Apr 28, 2003 | 1.700 | 1.700 | 1.610 | 1.641 | 13,100 | +0.04(+2.56%) |
Apr 25, 2003 | 1.640 | 1.650 | 1.580 | 1.600 | 2,700 | -0.01(-0.62%) |
Apr 24, 2003 | 1.600 | 1.610 | 1.600 | 1.610 | 5,200 | -0.03(-1.83%) |
Apr 23, 2003 | 1.740 | 1.740 | 1.600 | 1.640 | 3,300 | -0.09(-5.20%) |
Apr 22, 2003 | 1.560 | 1.740 | 1.500 | 1.730 | 22,800 | +0.08(+4.85%) |
Apr 21, 2003 | 1.560 | 1.650 | 1.560 | 1.650 | 11,600 | +0.04(+2.48%) |
Apr 17, 2003 | 1.620 | 1.620 | 1.580 | 1.610 | 17,800 | +0.03(+1.90%) |
Apr 16, 2003 | 1.580 | 1.740 | 1.580 | 1.580 | 3,400 | -0.02(-1.25%) |
Apr 15, 2003 | 1.540 | 1.600 | 1.500 | 1.600 | 11,300 | +0.10(+6.67%) |
Apr 14, 2003 | 1.560 | 1.560 | 1.450 | 1.500 | 14,100 | -0.07(-4.46%) |
Apr 11, 2003 | 1.540 | 1.700 | 1.530 | 1.570 | 9,000 | -0.01(-0.63%) |
Apr 10, 2003 | 1.600 | 1.600 | 1.510 | 1.580 | 6,400 | -0.06(-3.66%) |
Apr 09, 2003 | 1.520 | 1.800 | 1.520 | 1.640 | 18,000 | +0.07(+4.46%) |
Apr 08, 2003 | 1.600 | 1.780 | 1.530 | 1.570 | 8,900 | -0.18(-10.29%) |
Apr 07, 2003 | 1.560 | 1.750 | 1.550 | 1.750 | 15,100 | +0.10(+6.06%) |
Apr 04, 2003 | 1.700 | 1.700 | 1.570 | 1.650 | 7,200 | -0.07(-4.07%) |
Apr 03, 2003 | 1.650 | 1.720 | 1.630 | 1.720 | 17,000 | +0.00(+0.00%) |
Apr 02, 2003 | 1.700 | 1.720 | 1.640 | 1.720 | 2,800 | +0.01(+0.58%) |
Apr 01, 2003 | 1.680 | 1.800 | 1.650 | 1.710 | 19,700 | -0.09(-5.00%) |
Mar 31, 2003 | 1.410 | 1.800 | 1.410 | 1.800 | 11,350 | +0.09(+5.26%) |
Mar 28, 2003 | 1.410 | 1.710 | 1.400 | 1.710 | 21,900 | +0.27(+18.75%) |
Mar 27, 2003 | 1.440 | 1.520 | 1.440 | 1.440 | 15,100 | -0.02(-1.37%) |
Mar 26, 2003 | 1.370 | 1.530 | 1.370 | 1.460 | 17,100 | +0.01(+0.69%) |
Mar 25, 2003 | 1.440 | 1.450 | 1.440 | 1.450 | 1,000 | +0.03(+2.11%) |
Mar 24, 2003 | 1.410 | 1.421 | 1.410 | 1.420 | 5,900 | -0.05(-3.40%) |
Mar 21, 2003 | 1.520 | 1.540 | 1.450 | 1.470 | 6,600 | -0.03(-2.00%) |
Mar 20, 2003 | 1.489 | 1.540 | 1.489 | 1.500 | 16,500 | +0.01(+0.67%) |
Mar 19, 2003 | 1.600 | 1.600 | 1.420 | 1.490 | 490,200 | -0.14(-8.59%) |
Mar 18, 2003 | 1.620 | 1.670 | 1.590 | 1.630 | 15,000 | -0.02(-1.21%) |
Mar 17, 2003 | 1.700 | 1.710 | 1.620 | 1.650 | 11,000 | -0.05(-2.94%) |
Mar 14, 2003 | 1.850 | 1.850 | 1.680 | 1.700 | 19,000 | -0.17(-9.09%) |
Mar 13, 2003 | 1.950 | 1.950 | 1.770 | 1.870 | 18,700 | -0.04(-2.09%) |
Mar 12, 2003 | 1.900 | 1.950 | 1.671 | 1.910 | 28,160 | +0.01(+0.53%) |
Mar 11, 2003 | 1.860 | 1.900 | 1.860 | 1.900 | 17,400 | +0.05(+2.70%) |
Mar 10, 2003 | 1.890 | 1.890 | 1.800 | 1.850 | 28,200 | +0.05(+2.78%) |
Mar 07, 2003 | 1.710 | 1.840 | 1.700 | 1.800 | 75,800 | +0.09(+5.26%) |
Mar 06, 2003 | 1.710 | 1.740 | 1.560 | 1.710 | 17,000 | -0.04(-2.29%) |
Mar 05, 2003 | 1.780 | 1.820 | 1.420 | 1.750 | 62,600 | -0.09(-4.94%) |
Mar 04, 2003 | 1.460 | 1.940 | 1.460 | 1.841 | 130,200 | +0.35(+23.56%) |