Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.070 | 5.300 | 5.050 | 5.300 | 39,900 | +0.25(+4.95%) |
May 29, 2003 | 5.080 | 5.090 | 5.020 | 5.050 | 34,900 | -0.03(-0.59%) |
May 28, 2003 | 5.000 | 5.080 | 5.000 | 5.080 | 36,400 | +0.08(+1.60%) |
May 27, 2003 | 5.000 | 5.080 | 5.000 | 5.000 | 14,100 | -0.04(-0.79%) |
May 23, 2003 | 4.950 | 5.040 | 4.910 | 5.040 | 5,000 | +0.04(+0.80%) |
May 22, 2003 | 5.010 | 5.050 | 4.750 | 5.000 | 18,800 | -0.09(-1.77%) |
May 21, 2003 | 5.130 | 5.130 | 5.000 | 5.090 | 50,500 | -0.16(-3.05%) |
May 20, 2003 | 5.300 | 5.350 | 5.200 | 5.250 | 26,900 | +0.00(+0.00%) |
May 19, 2003 | 5.150 | 5.300 | 5.150 | 5.250 | 4,500 | +0.10(+1.94%) |
May 16, 2003 | 5.230 | 5.230 | 5.150 | 5.150 | 3,100 | -0.10(-1.90%) |
May 15, 2003 | 5.130 | 5.430 | 5.080 | 5.250 | 50,700 | +0.12(+2.34%) |
May 14, 2003 | 4.870 | 5.130 | 4.870 | 5.130 | 11,500 | +0.18(+3.64%) |
May 13, 2003 | 4.900 | 4.950 | 4.800 | 4.950 | 5,000 | +0.06(+1.23%) |
May 12, 2003 | 4.960 | 4.980 | 4.890 | 4.890 | 5,000 | -0.08(-1.61%) |
May 09, 2003 | 5.040 | 5.050 | 4.930 | 4.970 | 12,700 | -0.06(-1.19%) |
May 08, 2003 | 5.000 | 5.030 | 4.930 | 5.030 | 6,500 | +0.03(+0.60%) |
May 07, 2003 | 5.040 | 5.050 | 4.950 | 5.000 | 23,700 | -0.05(-0.99%) |
May 06, 2003 | 4.950 | 5.090 | 4.920 | 5.050 | 16,100 | +0.05(+1.00%) |
May 05, 2003 | 4.950 | 5.140 | 4.950 | 5.000 | 50,500 | +0.03(+0.60%) |
May 02, 2003 | 4.650 | 4.970 | 4.570 | 4.970 | 20,900 | +0.37(+8.04%) |
May 01, 2003 | 4.590 | 4.850 | 4.590 | 4.600 | 14,900 | +0.10(+2.22%) |
Apr 30, 2003 | 4.570 | 4.570 | 4.400 | 4.500 | 10,700 | -0.10(-2.17%) |
Apr 29, 2003 | 4.600 | 4.650 | 4.550 | 4.600 | 8,900 | +0.08(+1.77%) |
Apr 28, 2003 | 4.650 | 4.680 | 4.510 | 4.520 | 8,800 | -0.03(-0.66%) |
Apr 25, 2003 | 4.650 | 4.650 | 4.520 | 4.550 | 4,000 | -0.20(-4.21%) |
Apr 24, 2003 | 4.900 | 4.900 | 4.750 | 4.750 | 21,500 | -0.05(-1.04%) |
Apr 23, 2003 | 4.650 | 4.930 | 4.650 | 4.800 | 18,100 | +0.20(+4.35%) |
Apr 22, 2003 | 4.550 | 4.700 | 4.400 | 4.600 | 14,000 | +0.00(+0.00%) |
Apr 21, 2003 | 4.470 | 4.600 | 4.470 | 4.600 | 7,100 | +0.13(+2.91%) |
Apr 17, 2003 | 4.800 | 4.850 | 4.470 | 4.470 | 18,400 | -0.33(-6.88%) |
Apr 16, 2003 | 4.800 | 4.890 | 4.500 | 4.800 | 18,400 | +0.05(+1.05%) |
Apr 15, 2003 | 4.040 | 4.750 | 4.040 | 4.750 | 30,900 | +0.61(+14.73%) |
Apr 14, 2003 | 4.000 | 4.140 | 3.920 | 4.140 | 19,900 | +0.14(+3.50%) |
Apr 11, 2003 | 3.890 | 4.000 | 3.880 | 4.000 | 9,000 | +0.11(+2.83%) |
Apr 10, 2003 | 3.850 | 3.930 | 3.830 | 3.890 | 13,700 | +0.04(+1.04%) |
Apr 09, 2003 | 3.850 | 3.900 | 3.820 | 3.850 | 4,100 | -0.05(-1.28%) |
Apr 08, 2003 | 3.960 | 4.000 | 3.900 | 3.900 | 12,700 | -0.05(-1.27%) |
Apr 07, 2003 | 3.860 | 3.950 | 3.780 | 3.950 | 19,800 | +0.25(+6.76%) |
Apr 04, 2003 | 3.610 | 3.750 | 3.610 | 3.700 | 8,800 | +0.10(+2.78%) |
Apr 03, 2003 | 3.550 | 3.700 | 3.450 | 3.600 | 14,900 | +0.05(+1.41%) |
Apr 02, 2003 | 3.700 | 3.700 | 3.550 | 3.550 | 2,200 | -0.20(-5.33%) |
Apr 01, 2003 | 3.750 | 3.790 | 3.650 | 3.750 | 15,000 | -0.06(-1.57%) |
Mar 31, 2003 | 3.840 | 3.900 | 3.800 | 3.810 | 2,200 | -0.08(-2.06%) |
Mar 28, 2003 | 3.900 | 3.900 | 3.820 | 3.890 | 2,300 | +0.02(+0.52%) |
Mar 27, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 500 | -0.03(-0.77%) |
Mar 26, 2003 | 3.900 | 3.990 | 3.850 | 3.900 | 8,800 | -0.09(-2.26%) |
Mar 25, 2003 | 4.000 | 4.060 | 3.930 | 3.990 | 10,800 | +0.09(+2.31%) |
Mar 24, 2003 | 3.600 | 4.110 | 3.600 | 3.900 | 46,100 | +0.27(+7.44%) |
Mar 21, 2003 | 3.600 | 3.680 | 3.600 | 3.630 | 6,000 | +0.03(+0.83%) |
Mar 20, 2003 | 3.410 | 3.600 | 3.300 | 3.600 | 11,300 | +0.15(+4.35%) |
Mar 19, 2003 | 3.200 | 3.500 | 3.200 | 3.450 | 15,600 | +0.30(+9.52%) |