Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.910 | 6.400 | 5.750 | 6.250 | 111,000 | +0.35(+5.93%) |
May 29, 2003 | 5.800 | 5.950 | 5.500 | 5.900 | 88,400 | +0.16(+2.79%) |
May 28, 2003 | 5.780 | 5.880 | 5.200 | 5.740 | 113,700 | -0.05(-0.86%) |
May 27, 2003 | 5.270 | 5.790 | 5.270 | 5.790 | 63,600 | +0.32(+5.85%) |
May 23, 2003 | 5.340 | 5.580 | 5.200 | 5.470 | 54,800 | +0.09(+1.67%) |
May 22, 2003 | 5.430 | 5.460 | 5.180 | 5.380 | 19,900 | -0.07(-1.28%) |
May 21, 2003 | 5.340 | 5.550 | 5.100 | 5.450 | 50,200 | +0.11(+2.06%) |
May 20, 2003 | 5.550 | 5.550 | 5.050 | 5.340 | 135,700 | -0.18(-3.26%) |
May 19, 2003 | 5.800 | 5.810 | 5.400 | 5.520 | 51,100 | -0.19(-3.33%) |
May 16, 2003 | 5.610 | 6.000 | 5.500 | 5.710 | 160,800 | -0.20(-3.38%) |
May 15, 2003 | 5.710 | 5.970 | 5.710 | 5.910 | 59,700 | +0.19(+3.32%) |
May 14, 2003 | 5.910 | 6.000 | 5.720 | 5.720 | 49,100 | -0.23(-3.87%) |
May 13, 2003 | 5.790 | 6.100 | 5.790 | 5.950 | 138,700 | -0.02(-0.34%) |
May 12, 2003 | 6.250 | 6.250 | 5.700 | 5.970 | 260,800 | -0.04(-0.67%) |
May 09, 2003 | 5.750 | 6.010 | 5.520 | 6.010 | 155,500 | +0.27(+4.70%) |
May 08, 2003 | 5.440 | 5.750 | 5.290 | 5.740 | 58,000 | -0.16(-2.71%) |
May 07, 2003 | 5.850 | 5.970 | 4.890 | 5.900 | 181,000 | +0.25(+4.42%) |
May 06, 2003 | 6.100 | 6.210 | 5.600 | 5.650 | 149,000 | -0.40(-6.60%) |
May 05, 2003 | 5.900 | 6.210 | 5.710 | 6.049 | 331,100 | +0.13(+2.18%) |
May 02, 2003 | 5.250 | 5.920 | 5.170 | 5.920 | 150,700 | +0.72(+13.85%) |
May 01, 2003 | 5.000 | 5.250 | 4.980 | 5.200 | 91,800 | +0.13(+2.56%) |
Apr 30, 2003 | 4.840 | 5.150 | 4.610 | 5.070 | 281,000 | +0.46(+9.98%) |
Apr 29, 2003 | 4.650 | 4.890 | 4.200 | 4.610 | 125,400 | +0.01(+0.22%) |
Apr 28, 2003 | 4.750 | 4.800 | 4.510 | 4.600 | 87,800 | -0.05(-1.08%) |
Apr 25, 2003 | 4.800 | 4.950 | 4.550 | 4.650 | 37,100 | -0.15(-3.12%) |
Apr 24, 2003 | 4.480 | 5.000 | 4.450 | 4.800 | 136,400 | +0.37(+8.35%) |
Apr 23, 2003 | 4.100 | 4.490 | 3.920 | 4.430 | 83,800 | +0.37(+9.11%) |
Apr 22, 2003 | 4.330 | 4.350 | 3.900 | 4.060 | 42,000 | +0.06(+1.50%) |
Apr 21, 2003 | 4.040 | 4.050 | 3.870 | 4.000 | 20,400 | -0.05(-1.23%) |
Apr 17, 2003 | 4.210 | 4.250 | 3.910 | 4.050 | 17,100 | +0.18(+4.65%) |
Apr 16, 2003 | 4.000 | 4.000 | 3.830 | 3.870 | 60,200 | -0.04(-1.02%) |
Apr 15, 2003 | 3.920 | 4.040 | 3.820 | 3.910 | 18,700 | -0.08(-2.01%) |
Apr 14, 2003 | 3.860 | 4.250 | 3.840 | 3.990 | 30,800 | +0.13(+3.37%) |
Apr 11, 2003 | 3.800 | 3.900 | 3.650 | 3.860 | 57,200 | +0.06(+1.58%) |
Apr 10, 2003 | 3.770 | 3.950 | 3.760 | 3.800 | 12,700 | -0.02(-0.52%) |
Apr 09, 2003 | 4.100 | 4.100 | 3.760 | 3.820 | 36,300 | +0.04(+1.06%) |
Apr 08, 2003 | 3.890 | 3.970 | 3.760 | 3.780 | 15,300 | -0.16(-4.06%) |
Apr 07, 2003 | 3.770 | 4.050 | 3.700 | 3.940 | 26,900 | +0.19(+5.07%) |
Apr 04, 2003 | 4.100 | 4.100 | 3.720 | 3.750 | 33,600 | -0.31(-7.64%) |
Apr 03, 2003 | 4.000 | 4.100 | 3.650 | 4.060 | 62,400 | +0.03(+0.74%) |
Apr 02, 2003 | 3.830 | 4.600 | 3.500 | 4.030 | 170,300 | +0.28(+7.47%) |
Apr 01, 2003 | 3.200 | 3.750 | 3.190 | 3.750 | 42,600 | +0.44(+13.29%) |
Mar 31, 2003 | 3.300 | 3.580 | 3.210 | 3.310 | 66,400 | +0.00(+0.00%) |
Mar 28, 2003 | 3.340 | 3.350 | 3.300 | 3.310 | 46,300 | -0.02(-0.60%) |
Mar 27, 2003 | 3.270 | 3.330 | 3.210 | 3.330 | 15,200 | +0.04(+1.22%) |
Mar 26, 2003 | 3.350 | 3.610 | 3.250 | 3.290 | 57,082 | -0.22(-6.27%) |
Mar 25, 2003 | 3.600 | 3.600 | 3.400 | 3.510 | 38,500 | -0.09(-2.50%) |
Mar 24, 2003 | 3.500 | 3.640 | 3.360 | 3.600 | 53,200 | -0.01(-0.28%) |
Mar 21, 2003 | 3.385 | 3.640 | 3.385 | 3.610 | 66,400 | -0.08(-2.17%) |
Mar 20, 2003 | 3.370 | 3.890 | 3.370 | 3.690 | 45,500 | +0.05(+1.37%) |
Mar 19, 2003 | 3.640 | 3.650 | 3.340 | 3.640 | 68,700 | +0.00(+0.00%) |
Mar 18, 2003 | 3.150 | 3.640 | 3.130 | 3.640 | 149,800 | +0.30(+8.98%) |
Mar 17, 2003 | 3.290 | 3.460 | 3.200 | 3.340 | 89,139 | +0.04(+1.21%) |
Mar 14, 2003 | 3.210 | 3.370 | 3.150 | 3.300 | 47,500 | +0.09(+2.80%) |
Mar 13, 2003 | 3.260 | 3.260 | 3.160 | 3.210 | 20,300 | -0.09(-2.73%) |
Mar 12, 2003 | 3.110 | 3.479 | 3.100 | 3.300 | 133,500 | +0.15(+4.76%) |
Mar 11, 2003 | 3.150 | 3.250 | 3.050 | 3.150 | 25,800 | -0.15(-4.55%) |
Mar 10, 2003 | 3.000 | 3.320 | 3.000 | 3.300 | 22,600 | +0.27(+8.91%) |
Mar 07, 2003 | 3.060 | 3.320 | 2.900 | 3.030 | 37,900 | -0.04(-1.30%) |
Mar 06, 2003 | 3.250 | 3.300 | 3.070 | 3.070 | 17,600 | -0.18(-5.54%) |
Mar 05, 2003 | 3.080 | 3.280 | 2.980 | 3.250 | 366,800 | +0.25(+8.30%) |
Mar 04, 2003 | 3.100 | 3.100 | 3.000 | 3.001 | 13,600 | -0.01(-0.30%) |