Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.890 | 6.500 | 5.890 | 6.450 | 64,600 | +0.58(+9.88%) |
May 29, 2003 | 5.610 | 5.870 | 5.560 | 5.870 | 31,900 | +0.26(+4.63%) |
May 28, 2003 | 5.750 | 5.750 | 5.580 | 5.610 | 38,900 | -0.16(-2.77%) |
May 27, 2003 | 5.890 | 5.900 | 5.600 | 5.770 | 43,200 | -0.08(-1.37%) |
May 23, 2003 | 5.790 | 5.980 | 5.700 | 5.850 | 57,200 | +0.15(+2.63%) |
May 22, 2003 | 5.370 | 5.790 | 5.350 | 5.700 | 126,700 | +0.34(+6.34%) |
May 21, 2003 | 5.350 | 5.400 | 5.270 | 5.360 | 15,900 | -0.04(-0.72%) |
May 20, 2003 | 5.310 | 5.460 | 5.250 | 5.399 | 23,100 | +0.04(+0.73%) |
May 19, 2003 | 5.350 | 5.500 | 5.350 | 5.360 | 27,200 | -0.02(-0.37%) |
May 16, 2003 | 5.150 | 5.400 | 5.150 | 5.380 | 31,800 | +0.26(+5.08%) |
May 15, 2003 | 5.100 | 5.200 | 5.050 | 5.120 | 35,900 | +0.09(+1.79%) |
May 14, 2003 | 5.000 | 5.030 | 4.960 | 5.030 | 18,100 | +0.04(+0.80%) |
May 13, 2003 | 4.950 | 5.000 | 4.870 | 4.990 | 36,400 | +0.08(+1.63%) |
May 12, 2003 | 5.160 | 5.160 | 4.620 | 4.910 | 34,500 | -0.08(-1.60%) |
May 09, 2003 | 4.950 | 5.000 | 4.860 | 4.990 | 26,600 | +0.16(+3.31%) |
May 08, 2003 | 4.990 | 5.000 | 4.830 | 4.830 | 8,900 | -0.10(-2.03%) |
May 07, 2003 | 4.790 | 4.930 | 4.730 | 4.930 | 13,300 | +0.14(+2.92%) |
May 06, 2003 | 4.810 | 4.810 | 4.780 | 4.790 | 4,200 | +0.16(+3.46%) |
May 05, 2003 | 4.710 | 4.810 | 4.610 | 4.630 | 33,900 | -0.13(-2.73%) |
May 02, 2003 | 4.790 | 4.990 | 4.700 | 4.760 | 6,700 | -0.03(-0.63%) |
May 01, 2003 | 4.480 | 4.990 | 4.480 | 4.790 | 16,100 | +0.27(+5.97%) |
Apr 30, 2003 | 4.600 | 4.660 | 4.520 | 4.520 | 6,300 | +0.02(+0.44%) |
Apr 29, 2003 | 4.600 | 4.600 | 4.480 | 4.500 | 15,300 | -0.18(-3.85%) |
Apr 28, 2003 | 4.600 | 4.680 | 4.600 | 4.680 | 4,300 | +0.00(+0.00%) |
Apr 25, 2003 | 4.550 | 4.680 | 4.500 | 4.680 | 4,500 | +0.04(+0.86%) |
Apr 24, 2003 | 4.690 | 4.690 | 4.550 | 4.640 | 5,800 | +0.04(+0.87%) |
Apr 23, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 2,300 | -0.09(-1.92%) |
Apr 22, 2003 | 4.650 | 4.740 | 4.460 | 4.690 | 15,200 | +0.05(+1.08%) |
Apr 21, 2003 | 4.540 | 5.000 | 4.540 | 4.640 | 7,600 | +0.11(+2.43%) |
Apr 17, 2003 | 4.570 | 4.570 | 4.460 | 4.530 | 5,600 | +0.06(+1.34%) |
Apr 16, 2003 | 4.500 | 4.500 | 4.470 | 4.470 | 10,200 | -0.03(-0.67%) |
Apr 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Apr 14, 2003 | 4.570 | 4.570 | 4.490 | 4.500 | 7,400 | -0.07(-1.53%) |
Apr 11, 2003 | 4.580 | 4.580 | 4.500 | 4.570 | 9,000 | -0.11(-2.35%) |
Apr 10, 2003 | 4.350 | 4.680 | 4.340 | 4.680 | 20,900 | +0.33(+7.59%) |
Apr 09, 2003 | 4.400 | 4.450 | 4.350 | 4.350 | 6,900 | -0.05(-1.14%) |
Apr 08, 2003 | 4.480 | 4.480 | 4.400 | 4.400 | 2,300 | +0.05(+1.15%) |
Apr 07, 2003 | 4.500 | 4.500 | 4.350 | 4.350 | 4,300 | -0.13(-2.90%) |
Apr 04, 2003 | 4.360 | 4.480 | 4.360 | 4.480 | 3,200 | +0.03(+0.67%) |
Apr 03, 2003 | 4.400 | 4.450 | 4.300 | 4.450 | 4,900 | +0.02(+0.45%) |
Apr 02, 2003 | 4.250 | 4.510 | 4.250 | 4.430 | 9,000 | +0.05(+1.14%) |
Apr 01, 2003 | 4.500 | 4.520 | 4.350 | 4.380 | 32,000 | -0.22(-4.78%) |
Mar 31, 2003 | 4.740 | 4.750 | 4.550 | 4.600 | 8,800 | -0.10(-2.13%) |
Mar 28, 2003 | 4.800 | 4.800 | 4.640 | 4.700 | 13,600 | -0.07(-1.47%) |
Mar 27, 2003 | 4.620 | 4.780 | 4.620 | 4.770 | 4,100 | -0.07(-1.45%) |
Mar 26, 2003 | 4.780 | 4.840 | 4.700 | 4.840 | 1,500 | +0.12(+2.54%) |
Mar 25, 2003 | 4.720 | 4.720 | 4.720 | 4.720 | 900 | -0.03(-0.63%) |
Mar 24, 2003 | 4.730 | 4.760 | 4.730 | 4.750 | 1,100 | -0.01(-0.21%) |
Mar 21, 2003 | 4.900 | 4.950 | 4.730 | 4.760 | 5,400 | -0.12(-2.46%) |
Mar 20, 2003 | 5.000 | 5.000 | 4.550 | 4.880 | 6,600 | -0.12(-2.40%) |
Mar 19, 2003 | 4.880 | 5.050 | 4.880 | 5.000 | 9,800 | +0.04(+0.81%) |
Mar 18, 2003 | 5.130 | 5.240 | 4.960 | 4.960 | 2,700 | -0.13(-2.55%) |
Mar 17, 2003 | 4.900 | 5.100 | 4.900 | 5.090 | 6,900 | +0.06(+1.19%) |
Mar 14, 2003 | 5.030 | 5.030 | 5.030 | 5.030 | 400 | -0.02(-0.40%) |
Mar 13, 2003 | 5.020 | 5.050 | 4.880 | 5.050 | 3,700 | +0.00(+0.00%) |
Mar 12, 2003 | 4.950 | 5.060 | 4.880 | 5.050 | 5,900 | +0.04(+0.80%) |
Mar 11, 2003 | 4.960 | 5.050 | 4.910 | 5.010 | 10,600 | -0.01(-0.20%) |
Mar 10, 2003 | 5.030 | 5.030 | 5.010 | 5.020 | 4,900 | -0.08(-1.57%) |
Mar 07, 2003 | 5.180 | 5.180 | 5.100 | 5.100 | 2,700 | -0.08(-1.54%) |
Mar 06, 2003 | 5.170 | 5.340 | 5.080 | 5.180 | 2,500 | +0.00(+0.00%) |
Mar 05, 2003 | 5.190 | 5.190 | 5.180 | 5.180 | 3,100 | -0.06(-1.15%) |
Mar 04, 2003 | 5.280 | 5.280 | 5.020 | 5.240 | 13,600 | -0.04(-0.76%) |