Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.390 | 5.420 | 5.360 | 5.420 | 843,300 | +0.01(+0.18%) |
May 29, 2003 | 5.400 | 5.460 | 5.110 | 5.410 | 3,601,400 | -0.19(-3.39%) |
May 28, 2003 | 5.710 | 5.720 | 5.600 | 5.600 | 1,091,900 | -0.12(-2.10%) |
May 27, 2003 | 5.730 | 5.790 | 5.700 | 5.720 | 1,005,100 | +0.03(+0.53%) |
May 23, 2003 | 5.740 | 5.780 | 5.620 | 5.690 | 847,300 | -0.02(-0.35%) |
May 22, 2003 | 5.740 | 5.750 | 5.690 | 5.710 | 686,300 | +0.01(+0.18%) |
May 21, 2003 | 5.740 | 5.790 | 5.600 | 5.700 | 1,226,000 | -0.01(-0.18%) |
May 20, 2003 | 5.630 | 5.730 | 5.580 | 5.710 | 1,006,600 | +0.09(+1.60%) |
May 19, 2003 | 5.530 | 5.630 | 5.530 | 5.620 | 1,077,900 | +0.12(+2.18%) |
May 16, 2003 | 5.440 | 5.500 | 5.440 | 5.500 | 665,600 | +0.06(+1.10%) |
May 15, 2003 | 5.450 | 5.460 | 5.400 | 5.440 | 806,300 | -0.02(-0.37%) |
May 14, 2003 | 5.400 | 5.460 | 5.390 | 5.460 | 893,900 | +0.08(+1.49%) |
May 13, 2003 | 5.430 | 5.430 | 5.380 | 5.380 | 729,600 | -0.05(-0.92%) |
May 12, 2003 | 5.330 | 5.430 | 5.330 | 5.430 | 1,023,800 | +0.09(+1.69%) |
May 09, 2003 | 5.330 | 5.350 | 5.300 | 5.340 | 636,600 | +0.01(+0.19%) |
May 08, 2003 | 5.300 | 5.350 | 5.270 | 5.330 | 767,100 | +0.05(+0.95%) |
May 07, 2003 | 5.310 | 5.320 | 5.230 | 5.280 | 903,800 | +0.01(+0.19%) |
May 06, 2003 | 5.240 | 5.270 | 5.200 | 5.270 | 976,900 | +0.07(+1.35%) |
May 05, 2003 | 5.170 | 5.220 | 5.160 | 5.200 | 786,100 | +0.04(+0.78%) |
May 02, 2003 | 5.170 | 5.180 | 5.140 | 5.160 | 585,000 | +0.00(+0.00%) |
May 01, 2003 | 5.150 | 5.200 | 5.130 | 5.160 | 818,700 | +0.02(+0.39%) |
Apr 30, 2003 | 5.070 | 5.150 | 5.040 | 5.140 | 661,200 | +0.08(+1.58%) |
Apr 29, 2003 | 5.060 | 5.070 | 5.020 | 5.060 | 570,700 | -0.02(-0.39%) |
Apr 28, 2003 | 5.130 | 5.130 | 5.040 | 5.080 | 675,500 | -0.05(-0.97%) |
Apr 25, 2003 | 5.120 | 5.140 | 5.090 | 5.130 | 663,900 | +0.00(+0.00%) |
Apr 24, 2003 | 5.100 | 5.130 | 5.070 | 5.130 | 545,000 | +0.05(+0.98%) |
Apr 23, 2003 | 5.080 | 5.100 | 5.070 | 5.080 | 801,100 | +0.01(+0.20%) |
Apr 22, 2003 | 5.040 | 5.090 | 5.040 | 5.070 | 884,000 | +0.03(+0.60%) |
Apr 21, 2003 | 5.040 | 5.050 | 5.000 | 5.040 | 838,300 | +0.04(+0.80%) |
Apr 17, 2003 | 4.990 | 5.020 | 4.980 | 5.000 | 839,900 | +0.01(+0.20%) |
Apr 16, 2003 | 4.970 | 4.990 | 4.940 | 4.990 | 580,400 | +0.02(+0.40%) |
Apr 15, 2003 | 4.970 | 4.990 | 4.920 | 4.970 | 831,700 | +0.02(+0.40%) |
Apr 14, 2003 | 4.940 | 4.970 | 4.930 | 4.950 | 864,000 | +0.02(+0.41%) |
Apr 11, 2003 | 4.910 | 4.940 | 4.860 | 4.930 | 496,300 | +0.02(+0.41%) |
Apr 10, 2003 | 4.900 | 4.930 | 4.880 | 4.910 | 427,400 | +0.04(+0.82%) |
Apr 09, 2003 | 4.870 | 4.900 | 4.810 | 4.870 | 667,000 | +0.02(+0.41%) |
Apr 08, 2003 | 4.850 | 4.890 | 4.830 | 4.850 | 401,800 | +0.01(+0.21%) |
Apr 07, 2003 | 4.870 | 4.870 | 4.800 | 4.840 | 496,600 | +0.00(+0.00%) |
Apr 04, 2003 | 4.780 | 4.850 | 4.780 | 4.840 | 529,400 | +0.04(+0.83%) |
Apr 03, 2003 | 4.850 | 4.870 | 4.780 | 4.800 | 822,600 | -0.07(-1.44%) |
Apr 02, 2003 | 4.910 | 4.920 | 4.820 | 4.870 | 885,400 | -0.05(-1.02%) |
Apr 01, 2003 | 4.950 | 4.970 | 4.910 | 4.920 | 693,700 | -0.01(-0.20%) |
Mar 31, 2003 | 4.940 | 4.970 | 4.930 | 4.930 | 581,900 | +0.02(+0.41%) |
Mar 28, 2003 | 4.900 | 4.950 | 4.900 | 4.910 | 519,100 | +0.01(+0.20%) |
Mar 27, 2003 | 4.860 | 4.940 | 4.860 | 4.900 | 551,400 | +0.01(+0.20%) |
Mar 26, 2003 | 4.880 | 4.910 | 4.870 | 4.890 | 552,100 | +0.05(+1.03%) |
Mar 25, 2003 | 4.830 | 4.880 | 4.800 | 4.840 | 676,900 | +0.05(+1.04%) |
Mar 24, 2003 | 4.790 | 4.870 | 4.750 | 4.790 | 806,100 | +0.01(+0.21%) |
Mar 21, 2003 | 4.790 | 4.790 | 4.750 | 4.780 | 510,900 | -0.02(-0.42%) |
Mar 20, 2003 | 4.730 | 4.820 | 4.720 | 4.800 | 978,100 | +0.02(+0.42%) |
Mar 19, 2003 | 4.880 | 4.890 | 4.750 | 4.780 | 1,417,100 | -0.13(-2.65%) |
Mar 18, 2003 | 4.940 | 4.950 | 4.880 | 4.910 | 701,700 | -0.04(-0.81%) |
Mar 17, 2003 | 4.980 | 4.990 | 4.880 | 4.950 | 842,300 | -0.02(-0.40%) |
Mar 14, 2003 | 4.880 | 4.970 | 4.870 | 4.970 | 559,800 | +0.09(+1.84%) |
Mar 13, 2003 | 4.950 | 4.980 | 4.870 | 4.880 | 841,900 | -0.11(-2.20%) |
Mar 12, 2003 | 5.020 | 5.030 | 4.970 | 4.990 | 768,400 | -0.06(-1.19%) |
Mar 11, 2003 | 5.050 | 5.060 | 5.010 | 5.050 | 476,000 | +0.00(+0.00%) |
Mar 10, 2003 | 5.050 | 5.080 | 5.040 | 5.050 | 577,400 | +0.00(+0.00%) |
Mar 07, 2003 | 5.020 | 5.060 | 5.020 | 5.050 | 404,300 | +0.02(+0.40%) |
Mar 06, 2003 | 5.040 | 5.060 | 5.010 | 5.030 | 635,100 | -0.01(-0.20%) |
Mar 05, 2003 | 5.060 | 5.090 | 5.020 | 5.040 | 899,700 | -0.01(-0.20%) |
Mar 04, 2003 | 5.000 | 5.050 | 4.980 | 5.050 | 756,600 | +0.05(+1.00%) |