Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.910 | 5.960 | 5.800 | 5.949 | 269,100 | +0.09(+1.52%) |
May 29, 2003 | 6.050 | 6.050 | 5.750 | 5.860 | 167,700 | -0.14(-2.33%) |
May 28, 2003 | 5.800 | 6.160 | 5.750 | 6.000 | 788,500 | +0.01(+0.17%) |
May 27, 2003 | 5.500 | 5.990 | 5.500 | 5.990 | 687,600 | +0.49(+8.91%) |
May 23, 2003 | 5.480 | 5.510 | 5.410 | 5.500 | 283,100 | +0.05(+0.92%) |
May 22, 2003 | 5.500 | 5.520 | 5.350 | 5.450 | 194,300 | +0.07(+1.30%) |
May 21, 2003 | 5.180 | 5.480 | 5.030 | 5.380 | 215,000 | +0.26(+5.08%) |
May 20, 2003 | 5.010 | 5.240 | 4.980 | 5.120 | 270,700 | +0.10(+1.99%) |
May 19, 2003 | 4.970 | 5.100 | 4.850 | 5.020 | 102,500 | +0.09(+1.83%) |
May 16, 2003 | 4.850 | 4.970 | 4.820 | 4.930 | 47,800 | +0.01(+0.20%) |
May 15, 2003 | 5.010 | 5.100 | 4.800 | 4.920 | 130,900 | -0.10(-1.99%) |
May 14, 2003 | 5.230 | 5.250 | 4.900 | 5.020 | 293,500 | -0.21(-4.02%) |
May 13, 2003 | 5.120 | 5.250 | 5.020 | 5.230 | 151,300 | -0.02(-0.38%) |
May 12, 2003 | 4.820 | 5.360 | 4.670 | 5.250 | 174,400 | +0.55(+11.70%) |
May 09, 2003 | 4.680 | 4.900 | 4.470 | 4.700 | 283,600 | +0.13(+2.84%) |
May 08, 2003 | 4.930 | 5.130 | 4.500 | 4.570 | 632,600 | -0.52(-10.23%) |
May 07, 2003 | 5.280 | 5.380 | 5.000 | 5.091 | 265,700 | -0.15(-2.84%) |
May 06, 2003 | 5.260 | 5.400 | 4.960 | 5.240 | 583,900 | -0.01(-0.19%) |
May 05, 2003 | 5.550 | 5.780 | 5.200 | 5.250 | 1,185,900 | -0.08(-1.50%) |
May 02, 2003 | 5.010 | 5.450 | 4.920 | 5.330 | 319,100 | +0.32(+6.39%) |
May 01, 2003 | 5.210 | 5.240 | 4.950 | 5.010 | 471,100 | +0.01(+0.20%) |
Apr 30, 2003 | 5.000 | 5.400 | 4.810 | 5.000 | 917,000 | +0.00(+0.00%) |
Apr 29, 2003 | 4.910 | 5.030 | 4.760 | 5.000 | 361,400 | +0.16(+3.31%) |
Apr 28, 2003 | 4.810 | 4.950 | 4.700 | 4.840 | 612,100 | +0.20(+4.31%) |
Apr 25, 2003 | 4.360 | 4.690 | 4.310 | 4.640 | 220,500 | +0.29(+6.67%) |
Apr 24, 2003 | 4.320 | 4.360 | 4.220 | 4.350 | 95,600 | +0.05(+1.16%) |
Apr 23, 2003 | 4.220 | 4.320 | 4.170 | 4.300 | 144,400 | +0.05(+1.18%) |
Apr 22, 2003 | 4.180 | 4.250 | 4.070 | 4.250 | 123,100 | +0.08(+1.92%) |
Apr 21, 2003 | 4.150 | 4.250 | 4.000 | 4.170 | 99,800 | +0.05(+1.21%) |
Apr 17, 2003 | 4.070 | 4.180 | 4.070 | 4.120 | 96,200 | +0.06(+1.48%) |
Apr 16, 2003 | 4.010 | 4.130 | 4.010 | 4.060 | 70,500 | +0.00(+0.00%) |
Apr 15, 2003 | 4.030 | 4.080 | 4.020 | 4.060 | 42,700 | +0.05(+1.25%) |
Apr 14, 2003 | 4.100 | 4.160 | 3.950 | 4.010 | 150,000 | -0.06(-1.47%) |
Apr 11, 2003 | 4.120 | 4.170 | 4.060 | 4.070 | 52,400 | -0.08(-1.93%) |
Apr 10, 2003 | 4.210 | 4.230 | 4.120 | 4.150 | 103,100 | -0.04(-0.95%) |
Apr 09, 2003 | 4.230 | 4.240 | 4.110 | 4.190 | 104,700 | +0.00(+0.00%) |
Apr 08, 2003 | 4.190 | 4.230 | 3.990 | 4.190 | 68,300 | +0.16(+3.97%) |
Apr 07, 2003 | 4.250 | 4.380 | 4.000 | 4.030 | 218,100 | -0.21(-4.95%) |
Apr 04, 2003 | 4.190 | 4.240 | 4.000 | 4.240 | 299,000 | +0.09(+2.17%) |
Apr 03, 2003 | 4.220 | 4.330 | 4.130 | 4.150 | 386,200 | -0.07(-1.66%) |
Apr 02, 2003 | 3.950 | 4.220 | 3.950 | 4.220 | 460,900 | +0.26(+6.70%) |
Apr 01, 2003 | 3.930 | 3.990 | 3.870 | 3.955 | 66,700 | -0.00(-0.13%) |
Mar 31, 2003 | 3.970 | 4.020 | 3.920 | 3.960 | 99,300 | -0.07(-1.74%) |
Mar 28, 2003 | 3.900 | 4.040 | 3.850 | 4.030 | 300,270 | +0.13(+3.33%) |
Mar 27, 2003 | 3.900 | 3.950 | 3.800 | 3.900 | 236,500 | +0.00(+0.00%) |
Mar 26, 2003 | 3.810 | 3.940 | 3.800 | 3.900 | 246,000 | +0.09(+2.36%) |
Mar 25, 2003 | 3.890 | 3.890 | 3.750 | 3.810 | 68,529 | -0.09(-2.31%) |
Mar 24, 2003 | 3.840 | 3.940 | 3.800 | 3.900 | 305,400 | -0.01(-0.26%) |
Mar 21, 2003 | 3.750 | 4.080 | 3.720 | 3.910 | 595,622 | +0.12(+3.17%) |
Mar 20, 2003 | 3.720 | 3.810 | 3.670 | 3.790 | 146,700 | +0.07(+1.88%) |
Mar 19, 2003 | 3.780 | 3.780 | 3.670 | 3.720 | 239,890 | +0.01(+0.27%) |
Mar 18, 2003 | 3.720 | 3.740 | 3.560 | 3.710 | 222,300 | +0.06(+1.64%) |
Mar 17, 2003 | 3.660 | 3.660 | 3.470 | 3.650 | 9,380,000 | +0.05(+1.39%) |
Mar 14, 2003 | 3.600 | 3.670 | 3.550 | 3.600 | 123,400 | +0.00(+0.00%) |
Mar 13, 2003 | 3.400 | 3.650 | 3.400 | 3.600 | 182,300 | +0.15(+4.35%) |
Mar 12, 2003 | 3.440 | 3.460 | 3.360 | 3.450 | 139,300 | +0.05(+1.47%) |
Mar 11, 2003 | 3.360 | 3.440 | 3.260 | 3.400 | 77,200 | +0.01(+0.29%) |
Mar 10, 2003 | 3.420 | 3.540 | 3.360 | 3.390 | 19,300 | -0.08(-2.31%) |
Mar 07, 2003 | 3.410 | 3.510 | 3.400 | 3.470 | 111,400 | +0.02(+0.58%) |
Mar 06, 2003 | 3.680 | 3.680 | 3.440 | 3.450 | 65,900 | -0.10(-2.82%) |
Mar 05, 2003 | 3.420 | 3.620 | 3.400 | 3.550 | 82,200 | +0.11(+3.20%) |
Mar 04, 2003 | 3.540 | 3.540 | 3.430 | 3.440 | 63,600 | -0.01(-0.29%) |