Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.110 | 5.110 | 5.050 | 5.070 | 53,400 | -0.04(-0.78%) |
May 29, 2003 | 4.960 | 5.110 | 4.960 | 5.110 | 49,300 | +0.14(+2.82%) |
May 28, 2003 | 4.950 | 5.060 | 4.930 | 4.970 | 27,300 | -0.03(-0.60%) |
May 27, 2003 | 4.940 | 5.060 | 4.900 | 5.000 | 57,800 | +0.01(+0.20%) |
May 23, 2003 | 5.030 | 5.050 | 4.950 | 4.990 | 32,100 | -0.09(-1.77%) |
May 22, 2003 | 4.960 | 5.210 | 4.960 | 5.080 | 39,000 | +0.06(+1.20%) |
May 21, 2003 | 4.850 | 5.020 | 4.850 | 5.020 | 37,300 | +0.12(+2.45%) |
May 20, 2003 | 5.040 | 5.240 | 4.860 | 4.900 | 156,700 | -0.10(-2.00%) |
May 19, 2003 | 5.160 | 5.240 | 4.940 | 5.000 | 70,200 | -0.27(-5.12%) |
May 16, 2003 | 4.910 | 5.300 | 4.910 | 5.270 | 149,200 | +0.00(+0.00%) |
May 15, 2003 | 4.960 | 5.270 | 4.950 | 5.270 | 124,900 | +0.26(+5.19%) |
May 14, 2003 | 4.890 | 5.100 | 4.890 | 5.010 | 43,000 | +0.07(+1.42%) |
May 13, 2003 | 4.900 | 4.990 | 4.800 | 4.940 | 107,900 | +0.05(+1.02%) |
May 12, 2003 | 4.900 | 4.930 | 4.790 | 4.890 | 55,400 | -0.01(-0.20%) |
May 09, 2003 | 4.950 | 5.030 | 4.830 | 4.900 | 39,880 | -0.06(-1.21%) |
May 08, 2003 | 5.150 | 5.150 | 4.830 | 4.960 | 77,100 | -0.14(-2.75%) |
May 07, 2003 | 5.040 | 5.150 | 4.810 | 5.100 | 136,600 | +0.19(+3.87%) |
May 06, 2003 | 4.800 | 5.100 | 4.800 | 4.910 | 233,600 | +0.06(+1.24%) |
May 05, 2003 | 4.730 | 4.850 | 4.680 | 4.850 | 126,100 | +0.12(+2.54%) |
May 02, 2003 | 4.490 | 4.740 | 4.400 | 4.730 | 83,200 | +0.23(+5.11%) |
May 01, 2003 | 4.630 | 4.630 | 4.310 | 4.500 | 97,200 | -0.03(-0.66%) |
Apr 30, 2003 | 4.340 | 4.760 | 4.250 | 4.530 | 205,400 | +0.18(+4.14%) |
Apr 29, 2003 | 4.330 | 4.490 | 4.250 | 4.350 | 206,200 | +0.42(+10.69%) |
Apr 28, 2003 | 4.000 | 4.010 | 3.750 | 3.930 | 85,600 | -0.01(-0.25%) |
Apr 25, 2003 | 4.100 | 4.100 | 3.940 | 3.940 | 98,100 | -0.13(-3.19%) |
Apr 24, 2003 | 4.070 | 4.100 | 3.990 | 4.070 | 36,700 | -0.01(-0.25%) |
Apr 23, 2003 | 4.100 | 4.100 | 4.000 | 4.080 | 46,900 | -0.01(-0.24%) |
Apr 22, 2003 | 4.050 | 4.100 | 4.030 | 4.090 | 47,300 | +0.03(+0.74%) |
Apr 21, 2003 | 4.080 | 4.100 | 4.030 | 4.060 | 42,100 | +0.00(+0.00%) |
Apr 17, 2003 | 4.020 | 4.110 | 3.750 | 4.060 | 78,400 | -0.01(-0.25%) |
Apr 16, 2003 | 4.200 | 4.200 | 4.000 | 4.070 | 17,000 | -0.04(-0.97%) |
Apr 15, 2003 | 4.170 | 4.180 | 4.040 | 4.110 | 26,500 | -0.08(-1.91%) |
Apr 14, 2003 | 4.110 | 4.200 | 4.110 | 4.190 | 62,500 | +0.08(+1.95%) |
Apr 11, 2003 | 4.060 | 4.200 | 4.060 | 4.110 | 71,000 | -0.03(-0.72%) |
Apr 10, 2003 | 4.050 | 4.200 | 4.000 | 4.140 | 62,300 | +0.00(+0.00%) |
Apr 09, 2003 | 4.260 | 4.280 | 4.060 | 4.140 | 39,800 | -0.12(-2.82%) |
Apr 08, 2003 | 4.090 | 4.340 | 4.080 | 4.260 | 102,300 | +0.01(+0.26%) |
Apr 07, 2003 | 4.050 | 4.310 | 4.040 | 4.249 | 170,300 | +0.15(+3.63%) |
Apr 04, 2003 | 4.060 | 4.130 | 3.970 | 4.100 | 190,500 | +0.05(+1.23%) |
Apr 03, 2003 | 4.020 | 4.050 | 3.970 | 4.050 | 27,200 | +0.05(+1.25%) |
Apr 02, 2003 | 3.930 | 4.010 | 3.930 | 4.000 | 41,900 | +0.08(+2.01%) |
Apr 01, 2003 | 3.860 | 3.970 | 3.850 | 3.921 | 30,400 | +0.03(+0.77%) |
Mar 31, 2003 | 3.850 | 4.010 | 3.800 | 3.891 | 110,014 | +0.04(+1.06%) |
Mar 28, 2003 | 3.980 | 4.050 | 3.850 | 3.850 | 45,900 | -0.24(-5.87%) |
Mar 27, 2003 | 4.050 | 4.130 | 3.940 | 4.090 | 26,980,000 | +0.03(+0.74%) |
Mar 26, 2003 | 4.260 | 4.260 | 4.020 | 4.060 | 45,600 | -0.22(-5.14%) |
Mar 25, 2003 | 3.990 | 4.340 | 3.990 | 4.280 | 73,500 | +0.26(+6.47%) |
Mar 24, 2003 | 3.900 | 4.140 | 3.820 | 4.020 | 397,200 | -0.01(-0.25%) |
Mar 21, 2003 | 3.950 | 4.060 | 3.885 | 4.030 | 184,773 | +0.12(+3.07%) |
Mar 20, 2003 | 3.650 | 3.920 | 3.650 | 3.910 | 3,200,000 | +0.03(+0.77%) |
Mar 19, 2003 | 3.610 | 3.880 | 3.610 | 3.880 | 357,749 | +0.20(+5.43%) |
Mar 18, 2003 | 3.600 | 3.690 | 3.560 | 3.680 | 32,500 | +0.00(+0.00%) |
Mar 17, 2003 | 3.460 | 3.690 | 3.460 | 3.680 | 61,700 | +0.11(+3.08%) |
Mar 14, 2003 | 3.540 | 3.600 | 3.500 | 3.570 | 15,900 | +0.04(+1.13%) |
Mar 13, 2003 | 3.600 | 3.680 | 3.500 | 3.530 | 52,100 | -0.14(-3.81%) |
Mar 12, 2003 | 3.400 | 3.670 | 3.350 | 3.670 | 180,972 | +0.19(+5.46%) |
Mar 11, 2003 | 3.250 | 3.480 | 3.250 | 3.480 | 321,600 | +0.21(+6.42%) |
Mar 10, 2003 | 3.430 | 3.470 | 3.250 | 3.270 | 50,500 | -0.25(-7.10%) |
Mar 07, 2003 | 3.450 | 3.630 | 3.400 | 3.520 | 27,000 | -0.08(-2.22%) |
Mar 06, 2003 | 3.570 | 3.740 | 3.390 | 3.600 | 102,400 | +0.00(+0.00%) |
Mar 05, 2003 | 3.450 | 3.750 | 3.400 | 3.600 | 131,200 | +0.15(+4.35%) |
Mar 04, 2003 | 3.410 | 3.490 | 3.410 | 3.450 | 32,800 | -0.01(-0.26%) |