Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.455 | 6.745 | 6.395 | 6.745 | 553,400 | +0.29(+4.57%) |
May 29, 2003 | 6.195 | 6.455 | 6.120 | 6.450 | 321,400 | +0.26(+4.20%) |
May 28, 2003 | 5.990 | 6.200 | 5.990 | 6.190 | 169,600 | +0.20(+3.34%) |
May 27, 2003 | 5.590 | 6.000 | 5.560 | 5.990 | 317,600 | +0.38(+6.77%) |
May 23, 2003 | 5.460 | 5.650 | 5.450 | 5.610 | 142,400 | +0.04(+0.81%) |
May 22, 2003 | 5.530 | 5.575 | 5.465 | 5.565 | 204,600 | +0.04(+0.72%) |
May 21, 2003 | 5.500 | 5.565 | 5.415 | 5.525 | 194,400 | +0.05(+0.91%) |
May 20, 2003 | 5.565 | 5.640 | 5.345 | 5.475 | 253,400 | -0.09(-1.62%) |
May 19, 2003 | 6.010 | 6.010 | 5.520 | 5.565 | 344,800 | -0.36(-6.16%) |
May 16, 2003 | 6.115 | 6.155 | 5.875 | 5.930 | 187,200 | -0.24(-3.89%) |
May 15, 2003 | 6.025 | 6.230 | 6.025 | 6.170 | 458,600 | +0.15(+2.49%) |
May 14, 2003 | 6.040 | 6.140 | 6.000 | 6.020 | 274,400 | -0.06(-0.91%) |
May 13, 2003 | 6.040 | 6.105 | 5.950 | 6.075 | 306,600 | +0.02(+0.25%) |
May 12, 2003 | 6.040 | 6.075 | 5.975 | 6.060 | 393,600 | +0.04(+0.75%) |
May 09, 2003 | 6.000 | 6.085 | 6.000 | 6.015 | 323,200 | +0.01(+0.25%) |
May 08, 2003 | 5.955 | 6.080 | 5.850 | 6.000 | 243,600 | +0.01(+0.17%) |
May 07, 2003 | 6.115 | 6.140 | 5.935 | 5.990 | 344,000 | -0.13(-2.12%) |
May 06, 2003 | 6.105 | 6.215 | 6.045 | 6.120 | 382,000 | +0.09(+1.49%) |
May 05, 2003 | 5.980 | 6.140 | 5.915 | 6.030 | 544,800 | +0.05(+0.84%) |
May 02, 2003 | 5.930 | 6.105 | 5.865 | 5.980 | 150,800 | +0.05(+0.76%) |
May 01, 2003 | 5.840 | 5.975 | 5.545 | 5.935 | 313,200 | +0.17(+3.04%) |
Apr 30, 2003 | 5.745 | 5.945 | 5.655 | 5.760 | 349,400 | +0.05(+0.88%) |
Apr 29, 2003 | 5.470 | 5.920 | 5.460 | 5.710 | 472,200 | +0.24(+4.39%) |
Apr 28, 2003 | 5.300 | 5.470 | 5.260 | 5.470 | 227,800 | +0.22(+4.19%) |
Apr 25, 2003 | 5.250 | 5.365 | 5.180 | 5.250 | 291,000 | -0.01(-0.19%) |
Apr 24, 2003 | 5.420 | 5.475 | 5.225 | 5.260 | 328,400 | -0.14(-2.59%) |
Apr 23, 2003 | 5.150 | 5.500 | 5.150 | 5.400 | 775,400 | +0.30(+5.88%) |
Apr 22, 2003 | 5.025 | 5.340 | 5.000 | 5.100 | 1,273,200 | +0.24(+5.05%) |
Apr 21, 2003 | 4.250 | 5.025 | 4.250 | 4.855 | 1,189,800 | +0.58(+13.57%) |
Apr 17, 2003 | 4.250 | 4.285 | 4.175 | 4.275 | 628,600 | -0.01(-0.23%) |
Apr 16, 2003 | 4.350 | 4.380 | 4.215 | 4.285 | 399,000 | +0.04(+1.06%) |
Apr 15, 2003 | 4.425 | 4.450 | 4.235 | 4.240 | 268,800 | -0.11(-2.53%) |
Apr 14, 2003 | 4.385 | 4.385 | 4.310 | 4.350 | 174,200 | -0.04(-0.80%) |
Apr 11, 2003 | 4.485 | 4.535 | 4.340 | 4.385 | 120,000 | -0.07(-1.46%) |
Apr 10, 2003 | 4.415 | 4.500 | 4.385 | 4.450 | 76,800 | +0.04(+0.79%) |
Apr 09, 2003 | 4.495 | 4.590 | 4.400 | 4.415 | 152,000 | -0.07(-1.45%) |
Apr 08, 2003 | 4.565 | 4.570 | 4.455 | 4.480 | 228,200 | -0.13(-2.82%) |
Apr 07, 2003 | 4.715 | 4.815 | 4.575 | 4.610 | 155,600 | +0.02(+0.33%) |
Apr 04, 2003 | 4.515 | 4.800 | 4.500 | 4.595 | 249,600 | +0.10(+2.22%) |
Apr 03, 2003 | 4.485 | 4.540 | 4.450 | 4.495 | 105,600 | +0.03(+0.66%) |
Apr 02, 2003 | 4.325 | 4.500 | 4.315 | 4.465 | 198,400 | +0.17(+3.97%) |
Apr 01, 2003 | 4.350 | 4.395 | 4.190 | 4.295 | 172,400 | -0.01(-0.23%) |
Mar 31, 2003 | 4.385 | 4.440 | 4.300 | 4.305 | 225,618 | -0.14(-3.04%) |
Mar 28, 2003 | 4.550 | 4.550 | 4.440 | 4.440 | 154,400 | -0.06(-1.44%) |
Mar 27, 2003 | 4.600 | 4.610 | 4.300 | 4.505 | 322,336 | -0.10(-2.17%) |
Mar 26, 2003 | 4.535 | 4.675 | 4.505 | 4.605 | 261,500 | +0.08(+1.77%) |
Mar 25, 2003 | 4.450 | 4.525 | 4.380 | 4.525 | 226,400 | +0.08(+1.69%) |
Mar 24, 2003 | 4.830 | 4.850 | 4.435 | 4.450 | 244,978 | -0.42(-8.53%) |
Mar 21, 2003 | 4.772 | 4.870 | 4.655 | 4.865 | 367,606 | +0.22(+4.74%) |
Mar 20, 2003 | 4.460 | 4.650 | 4.375 | 4.645 | 209,476 | +0.15(+3.45%) |
Mar 19, 2003 | 4.420 | 4.495 | 4.350 | 4.490 | 125,664 | +0.02(+0.34%) |
Mar 18, 2003 | 4.425 | 4.500 | 4.250 | 4.475 | 292,204 | +0.06(+1.36%) |
Mar 17, 2003 | 4.315 | 4.500 | 4.190 | 4.415 | 301,902 | +0.09(+2.09%) |
Mar 14, 2003 | 4.425 | 4.485 | 4.315 | 4.324 | 139,098 | -0.09(-2.05%) |
Mar 13, 2003 | 4.220 | 4.450 | 4.220 | 4.415 | 304,600 | +0.22(+5.24%) |
Mar 12, 2003 | 4.295 | 4.295 | 4.000 | 4.195 | 412,404 | -0.05(-1.29%) |
Mar 11, 2003 | 4.275 | 4.305 | 4.240 | 4.250 | 247,200 | +0.00(+0.12%) |
Mar 10, 2003 | 4.145 | 4.375 | 4.125 | 4.245 | 580,000 | +0.09(+2.29%) |
Mar 07, 2003 | 3.850 | 4.165 | 3.785 | 4.150 | 452,932 | +0.25(+6.41%) |
Mar 06, 2003 | 3.900 | 3.985 | 3.860 | 3.900 | 258,800 | +0.00(+0.00%) |
Mar 05, 2003 | 3.965 | 3.995 | 3.880 | 3.900 | 384,200 | -0.00(-0.13%) |
Mar 04, 2003 | 3.890 | 3.985 | 3.875 | 3.905 | 474,800 | +0.01(+0.26%) |