Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.380 | 4.490 | 4.350 | 4.400 | 316,100 | +0.05(+1.15%) |
May 29, 2003 | 4.310 | 4.350 | 4.200 | 4.350 | 458,500 | +0.17(+4.07%) |
May 28, 2003 | 4.090 | 4.180 | 4.060 | 4.180 | 504,300 | +0.11(+2.70%) |
May 27, 2003 | 4.030 | 4.080 | 4.020 | 4.070 | 468,700 | +0.04(+0.99%) |
May 26, 2003 | 4.020 | 4.040 | 4.020 | 4.030 | 36,200 | +0.01(+0.25%) |
May 23, 2003 | 3.980 | 4.040 | 3.980 | 4.020 | 617,200 | +0.03(+0.75%) |
May 22, 2003 | 4.040 | 4.040 | 3.980 | 3.990 | 433,700 | -0.06(-1.48%) |
May 21, 2003 | 4.060 | 4.090 | 4.030 | 4.050 | 66,200 | -0.04(-0.98%) |
May 20, 2003 | 4.050 | 4.090 | 4.020 | 4.090 | 102,500 | +0.04(+0.99%) |
May 16, 2003 | 4.070 | 4.070 | 4.030 | 4.050 | 68,200 | -0.02(-0.49%) |
May 15, 2003 | 4.050 | 4.080 | 4.000 | 4.070 | 306,900 | +0.02(+0.49%) |
May 14, 2003 | 4.110 | 4.110 | 4.050 | 4.050 | 289,700 | +0.00(+0.00%) |
May 13, 2003 | 4.100 | 4.130 | 4.050 | 4.050 | 495,100 | -0.06(-1.46%) |
May 12, 2003 | 4.130 | 4.150 | 4.080 | 4.110 | 398,700 | +0.01(+0.24%) |
May 09, 2003 | 4.060 | 4.180 | 4.060 | 4.100 | 1,506,700 | +0.07(+1.74%) |
May 08, 2003 | 4.020 | 4.070 | 4.000 | 4.030 | 146,000 | +0.01(+0.25%) |
May 07, 2003 | 4.080 | 4.090 | 4.020 | 4.020 | 124,800 | -0.06(-1.47%) |
May 06, 2003 | 4.140 | 4.150 | 4.070 | 4.080 | 233,500 | -0.03(-0.73%) |
May 05, 2003 | 4.150 | 4.150 | 4.090 | 4.110 | 207,700 | +0.01(+0.24%) |
May 02, 2003 | 4.180 | 4.180 | 4.090 | 4.100 | 369,400 | -0.05(-1.20%) |
May 01, 2003 | 4.260 | 4.340 | 4.100 | 4.150 | 266,700 | -0.19(-4.38%) |
Apr 30, 2003 | 4.350 | 4.380 | 4.210 | 4.340 | 83,800 | -0.01(-0.23%) |
Apr 29, 2003 | 4.360 | 4.420 | 4.310 | 4.350 | 75,900 | -0.02(-0.46%) |
Apr 28, 2003 | 4.430 | 4.430 | 4.330 | 4.370 | 502,800 | -0.06(-1.35%) |
Apr 25, 2003 | 4.400 | 4.450 | 4.400 | 4.430 | 380,300 | -0.01(-0.23%) |
Apr 24, 2003 | 4.450 | 4.450 | 4.400 | 4.440 | 71,000 | -0.04(-0.89%) |
Apr 23, 2003 | 4.400 | 4.480 | 4.400 | 4.480 | 320,400 | +0.05(+1.13%) |
Apr 22, 2003 | 4.450 | 4.450 | 4.400 | 4.430 | 282,700 | +0.00(+0.00%) |
Apr 21, 2003 | 4.450 | 4.530 | 4.420 | 4.430 | 28,600 | -0.02(-0.45%) |
Apr 17, 2003 | 4.370 | 4.500 | 4.350 | 4.450 | 407,800 | +0.09(+2.06%) |
Apr 16, 2003 | 4.410 | 4.450 | 4.360 | 4.360 | 140,200 | -0.07(-1.58%) |
Apr 15, 2003 | 4.410 | 4.440 | 4.360 | 4.430 | 127,900 | +0.03(+0.68%) |
Apr 14, 2003 | 4.400 | 4.450 | 4.400 | 4.400 | 131,700 | -0.02(-0.45%) |
Apr 11, 2003 | 4.360 | 4.480 | 4.360 | 4.420 | 34,400 | +0.02(+0.45%) |
Apr 10, 2003 | 4.540 | 4.540 | 4.360 | 4.400 | 32,100 | -0.10(-2.22%) |
Apr 09, 2003 | 4.540 | 4.550 | 4.440 | 4.500 | 261,100 | -0.04(-0.88%) |
Apr 08, 2003 | 4.540 | 4.540 | 4.450 | 4.540 | 128,700 | +0.04(+0.89%) |
Apr 07, 2003 | 4.580 | 4.580 | 4.500 | 4.500 | 134,900 | -0.08(-1.75%) |
Apr 04, 2003 | 4.520 | 4.600 | 4.500 | 4.580 | 57,600 | +0.03(+0.66%) |
Apr 03, 2003 | 4.500 | 4.590 | 4.470 | 4.550 | 46,400 | +0.05(+1.11%) |
Apr 02, 2003 | 4.560 | 4.560 | 4.450 | 4.500 | 47,600 | -0.14(-3.02%) |
Apr 01, 2003 | 4.460 | 4.640 | 4.400 | 4.640 | 214,400 | +0.28(+6.42%) |
Mar 31, 2003 | 4.380 | 4.380 | 4.300 | 4.360 | 55,400 | -0.04(-0.91%) |
Mar 28, 2003 | 4.330 | 4.400 | 4.330 | 4.400 | 38,300 | +0.06(+1.38%) |
Mar 27, 2003 | 4.390 | 4.390 | 4.340 | 4.340 | 36,400 | -0.05(-1.14%) |
Mar 26, 2003 | 4.410 | 4.420 | 4.320 | 4.390 | 114,900 | -0.10(-2.23%) |
Mar 25, 2003 | 4.390 | 4.490 | 4.390 | 4.490 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 4.410 | 4.500 | 4.350 | 4.490 | 104,700 | +0.04(+0.90%) |
Mar 21, 2003 | 4.590 | 4.590 | 4.400 | 4.450 | 56,000 | -0.04(-0.89%) |
Mar 20, 2003 | 4.390 | 4.490 | 4.350 | 4.490 | 176,300 | +0.14(+3.22%) |
Mar 19, 2003 | 4.350 | 4.400 | 4.290 | 4.350 | 194,600 | +0.00(+0.00%) |
Mar 18, 2003 | 4.310 | 4.430 | 4.270 | 4.350 | 75,000 | +0.00(+0.00%) |
Mar 17, 2003 | 4.400 | 4.430 | 4.350 | 4.350 | 58,500 | -0.09(-2.03%) |
Mar 14, 2003 | 4.320 | 4.440 | 4.270 | 4.440 | 47,600 | +0.18(+4.23%) |
Mar 13, 2003 | 4.350 | 4.350 | 4.250 | 4.260 | 114,200 | -0.07(-1.62%) |
Mar 12, 2003 | 4.260 | 4.400 | 4.250 | 4.330 | 54,200 | +0.05(+1.17%) |
Mar 11, 2003 | 4.310 | 4.390 | 4.270 | 4.280 | 428,400 | -0.07(-1.61%) |
Mar 10, 2003 | 4.620 | 4.620 | 4.260 | 4.350 | 177,700 | -0.25(-5.43%) |
Mar 07, 2003 | 4.680 | 4.710 | 4.600 | 4.600 | 56,900 | -0.13(-2.75%) |
Mar 06, 2003 | 4.660 | 4.730 | 4.610 | 4.730 | 155,800 | -0.04(-0.84%) |
Mar 05, 2003 | 4.760 | 4.770 | 4.600 | 4.770 | 253,600 | +0.02(+0.42%) |
Mar 04, 2003 | 4.800 | 4.830 | 4.750 | 4.750 | 137,600 | -0.11(-2.26%) |