Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.350 | 7.140 | 6.340 | 6.980 | 624,600 | +0.35(+5.28%) |
May 29, 2003 | 7.060 | 7.060 | 6.320 | 6.630 | 709,600 | -0.39(-5.56%) |
May 28, 2003 | 7.000 | 7.340 | 7.000 | 7.020 | 749,400 | +0.19(+2.78%) |
May 27, 2003 | 6.360 | 7.200 | 6.010 | 6.830 | 2,079,700 | +0.23(+3.48%) |
May 23, 2003 | 4.910 | 6.620 | 4.840 | 6.600 | 1,645,700 | +1.81(+37.79%) |
May 22, 2003 | 4.350 | 4.800 | 4.340 | 4.790 | 230,500 | +0.44(+10.11%) |
May 21, 2003 | 4.270 | 4.350 | 4.100 | 4.350 | 171,600 | +0.02(+0.46%) |
May 20, 2003 | 4.620 | 4.780 | 4.100 | 4.330 | 242,900 | -0.25(-5.46%) |
May 19, 2003 | 4.750 | 4.900 | 4.520 | 4.580 | 104,500 | -0.23(-4.78%) |
May 16, 2003 | 4.730 | 5.020 | 4.670 | 4.810 | 261,100 | -0.07(-1.43%) |
May 15, 2003 | 5.000 | 5.050 | 4.850 | 4.880 | 206,000 | -0.09(-1.81%) |
May 14, 2003 | 4.740 | 4.970 | 4.720 | 4.970 | 90,700 | +0.07(+1.43%) |
May 13, 2003 | 4.880 | 4.940 | 4.670 | 4.900 | 303,300 | +0.05(+1.03%) |
May 12, 2003 | 4.950 | 5.000 | 4.800 | 4.850 | 194,700 | -0.06(-1.22%) |
May 09, 2003 | 4.970 | 5.080 | 4.850 | 4.910 | 197,000 | -0.04(-0.81%) |
May 08, 2003 | 5.100 | 5.120 | 4.720 | 4.950 | 492,600 | +0.35(+7.61%) |
May 07, 2003 | 4.450 | 4.600 | 4.350 | 4.600 | 261,700 | +0.25(+5.75%) |
May 06, 2003 | 4.250 | 4.470 | 4.170 | 4.350 | 235,000 | +0.16(+3.82%) |
May 05, 2003 | 4.090 | 4.340 | 4.030 | 4.190 | 148,900 | +0.10(+2.44%) |
May 02, 2003 | 4.030 | 4.550 | 3.800 | 4.090 | 431,400 | +0.05(+1.24%) |
May 01, 2003 | 3.950 | 4.050 | 3.820 | 4.040 | 153,000 | +0.11(+2.80%) |
Apr 30, 2003 | 3.970 | 4.030 | 3.890 | 3.930 | 114,500 | -0.01(-0.25%) |
Apr 29, 2003 | 3.900 | 4.050 | 3.820 | 3.940 | 130,700 | +0.10(+2.60%) |
Apr 28, 2003 | 3.810 | 3.950 | 3.790 | 3.840 | 151,900 | +0.05(+1.32%) |
Apr 25, 2003 | 3.990 | 3.990 | 3.750 | 3.790 | 154,100 | -0.22(-5.49%) |
Apr 24, 2003 | 3.840 | 4.050 | 3.760 | 4.010 | 178,900 | +0.14(+3.62%) |
Apr 23, 2003 | 3.550 | 3.870 | 3.450 | 3.870 | 250,400 | +0.32(+9.01%) |
Apr 22, 2003 | 3.350 | 3.560 | 3.240 | 3.550 | 141,300 | +0.21(+6.29%) |
Apr 21, 2003 | 3.370 | 3.460 | 3.160 | 3.340 | 70,900 | -0.01(-0.30%) |
Apr 17, 2003 | 3.480 | 3.480 | 3.230 | 3.350 | 50,900 | +0.10(+3.08%) |
Apr 16, 2003 | 3.250 | 3.370 | 3.210 | 3.250 | 140,700 | +0.02(+0.62%) |
Apr 15, 2003 | 3.100 | 3.280 | 3.070 | 3.230 | 112,600 | +0.22(+7.31%) |
Apr 14, 2003 | 3.050 | 3.120 | 3.000 | 3.010 | 74,000 | +0.06(+2.03%) |
Apr 11, 2003 | 3.060 | 3.120 | 2.950 | 2.950 | 82,000 | -0.04(-1.34%) |
Apr 10, 2003 | 3.140 | 3.230 | 2.940 | 2.990 | 100,100 | -0.12(-3.86%) |
Apr 09, 2003 | 3.200 | 3.380 | 3.110 | 3.110 | 158,300 | -0.14(-4.31%) |
Apr 08, 2003 | 3.350 | 3.350 | 3.110 | 3.250 | 104,400 | -0.07(-2.11%) |
Apr 07, 2003 | 3.470 | 3.500 | 3.280 | 3.320 | 195,100 | -0.02(-0.60%) |
Apr 04, 2003 | 3.380 | 3.440 | 3.250 | 3.340 | 213,800 | +0.01(+0.33%) |
Apr 03, 2003 | 3.040 | 3.340 | 2.950 | 3.329 | 311,200 | +0.28(+9.15%) |
Apr 02, 2003 | 2.640 | 3.080 | 2.640 | 3.050 | 232,400 | +0.40(+15.09%) |
Apr 01, 2003 | 2.690 | 2.800 | 2.650 | 2.650 | 60,800 | -0.01(-0.38%) |
Mar 31, 2003 | 2.770 | 2.800 | 2.650 | 2.660 | 149,718 | -0.07(-2.56%) |
Mar 28, 2003 | 2.830 | 3.020 | 2.730 | 2.730 | 96,917 | -0.14(-4.88%) |
Mar 27, 2003 | 2.850 | 2.915 | 2.750 | 2.870 | 13,520,000 | +0.04(+1.41%) |
Mar 26, 2003 | 3.040 | 3.070 | 2.780 | 2.830 | 124,433 | -0.14(-4.71%) |
Mar 25, 2003 | 2.790 | 3.030 | 2.790 | 2.970 | 155,178 | +0.14(+4.95%) |
Mar 24, 2003 | 3.000 | 3.040 | 2.730 | 2.830 | 101,275 | -0.21(-6.91%) |
Mar 21, 2003 | 3.050 | 3.150 | 2.860 | 3.040 | 376,426 | +0.02(+0.66%) |
Mar 20, 2003 | 3.110 | 3.140 | 2.990 | 3.020 | 136,904 | +0.02(+0.67%) |
Mar 19, 2003 | 3.090 | 3.220 | 2.850 | 3.000 | 477,931 | +0.01(+0.33%) |
Mar 18, 2003 | 2.520 | 3.000 | 2.500 | 2.990 | 187,237 | +0.49(+19.60%) |
Mar 17, 2003 | 2.530 | 2.730 | 2.450 | 2.500 | 298,273 | +0.00(+0.00%) |
Mar 14, 2003 | 2.450 | 2.590 | 2.410 | 2.500 | 162,500 | +0.10(+4.17%) |
Mar 13, 2003 | 2.410 | 2.500 | 2.350 | 2.400 | 265,500 | -0.01(-0.41%) |
Mar 12, 2003 | 2.500 | 2.500 | 2.310 | 2.410 | 119,065 | -0.07(-2.82%) |
Mar 11, 2003 | 2.400 | 2.590 | 2.400 | 2.480 | 200,600 | +0.08(+3.33%) |
Mar 10, 2003 | 2.500 | 2.500 | 2.250 | 2.400 | 208,200 | -0.10(-4.00%) |
Mar 07, 2003 | 2.510 | 2.620 | 2.450 | 2.500 | 216,000 | -0.01(-0.40%) |
Mar 06, 2003 | 2.710 | 2.710 | 2.500 | 2.510 | 220,500 | -0.19(-7.04%) |
Mar 05, 2003 | 2.750 | 2.750 | 2.580 | 2.700 | 103,100 | -0.04(-1.42%) |
Mar 04, 2003 | 2.590 | 2.750 | 2.530 | 2.739 | 101,300 | -0.00(-0.04%) |