Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.690 | 6.800 | 6.250 | 6.420 | 160,900 | -0.23(-3.46%) |
May 29, 2003 | 6.700 | 6.700 | 6.310 | 6.650 | 280,400 | +0.01(+0.15%) |
May 28, 2003 | 6.420 | 6.960 | 6.400 | 6.640 | 532,500 | +0.24(+3.75%) |
May 27, 2003 | 6.240 | 6.400 | 6.100 | 6.400 | 431,200 | +0.06(+0.95%) |
May 23, 2003 | 6.080 | 6.420 | 6.000 | 6.340 | 561,200 | +0.46(+7.82%) |
May 22, 2003 | 5.600 | 6.440 | 5.460 | 5.880 | 971,100 | +0.37(+6.72%) |
May 21, 2003 | 5.600 | 5.700 | 5.410 | 5.510 | 343,000 | -0.10(-1.78%) |
May 20, 2003 | 5.900 | 5.950 | 5.500 | 5.610 | 503,900 | -0.15(-2.59%) |
May 19, 2003 | 5.480 | 5.830 | 5.470 | 5.759 | 190,500 | +0.23(+4.14%) |
May 16, 2003 | 5.650 | 6.050 | 5.500 | 5.530 | 1,011,200 | -0.22(-3.83%) |
May 15, 2003 | 6.020 | 6.090 | 5.710 | 5.750 | 218,800 | -0.22(-3.69%) |
May 14, 2003 | 5.840 | 6.050 | 5.750 | 5.970 | 375,200 | +0.13(+2.23%) |
May 13, 2003 | 6.010 | 6.120 | 5.600 | 5.840 | 273,200 | -0.16(-2.67%) |
May 12, 2003 | 5.890 | 6.040 | 5.780 | 6.000 | 383,400 | +0.11(+1.87%) |
May 09, 2003 | 5.260 | 5.950 | 5.160 | 5.890 | 180,500 | +0.51(+9.48%) |
May 08, 2003 | 5.500 | 5.660 | 5.350 | 5.380 | 346,000 | -0.17(-3.06%) |
May 07, 2003 | 5.750 | 5.910 | 5.300 | 5.550 | 237,700 | -0.36(-6.09%) |
May 06, 2003 | 5.830 | 5.940 | 5.720 | 5.910 | 149,800 | -0.06(-1.01%) |
May 05, 2003 | 6.160 | 6.240 | 5.780 | 5.970 | 171,800 | -0.25(-4.02%) |
May 02, 2003 | 6.090 | 6.500 | 5.770 | 6.220 | 494,500 | -0.07(-1.11%) |
May 01, 2003 | 6.110 | 6.290 | 6.010 | 6.290 | 181,100 | +0.04(+0.64%) |
Apr 30, 2003 | 5.820 | 6.250 | 5.820 | 6.250 | 269,400 | +0.41(+7.02%) |
Apr 29, 2003 | 6.000 | 6.090 | 5.820 | 5.840 | 183,500 | -0.16(-2.67%) |
Apr 28, 2003 | 5.680 | 6.080 | 5.680 | 6.000 | 220,300 | +0.32(+5.63%) |
Apr 25, 2003 | 6.020 | 6.050 | 5.600 | 5.680 | 184,200 | -0.36(-5.96%) |
Apr 24, 2003 | 5.500 | 6.120 | 5.300 | 6.040 | 325,600 | +0.53(+9.62%) |
Apr 23, 2003 | 5.530 | 5.840 | 5.310 | 5.510 | 312,500 | -0.01(-0.18%) |
Apr 22, 2003 | 5.830 | 5.840 | 5.310 | 5.520 | 316,500 | -0.07(-1.25%) |
Apr 21, 2003 | 5.500 | 5.700 | 5.400 | 5.590 | 278,200 | +0.11(+2.01%) |
Apr 17, 2003 | 5.110 | 5.500 | 5.050 | 5.480 | 742,200 | +0.28(+5.38%) |
Apr 16, 2003 | 5.000 | 5.250 | 5.000 | 5.200 | 142,100 | -0.05(-0.95%) |
Apr 15, 2003 | 4.900 | 5.350 | 4.890 | 5.250 | 661,000 | +0.45(+9.38%) |
Apr 14, 2003 | 4.520 | 4.900 | 4.520 | 4.800 | 223,600 | +0.27(+5.96%) |
Apr 11, 2003 | 4.450 | 4.540 | 4.450 | 4.530 | 97,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.620 | 4.620 | 4.420 | 4.530 | 184,100 | +0.02(+0.44%) |
Apr 09, 2003 | 4.600 | 4.680 | 4.450 | 4.510 | 167,500 | +0.01(+0.22%) |
Apr 08, 2003 | 4.380 | 4.590 | 4.380 | 4.500 | 279,100 | +0.00(+0.00%) |
Apr 07, 2003 | 4.350 | 4.600 | 4.230 | 4.500 | 184,900 | +0.11(+2.51%) |
Apr 04, 2003 | 4.400 | 4.550 | 3.910 | 4.390 | 180,700 | -0.16(-3.52%) |
Apr 03, 2003 | 4.610 | 4.810 | 4.310 | 4.550 | 229,200 | -0.25(-5.19%) |
Apr 02, 2003 | 4.840 | 4.900 | 4.600 | 4.799 | 279,700 | +0.05(+1.03%) |
Apr 01, 2003 | 4.740 | 5.000 | 4.540 | 4.750 | 245,300 | +0.08(+1.71%) |
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |