Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.000 | 7.070 | 6.900 | 7.040 | 143,900 | +0.04(+0.57%) |
May 29, 2003 | 7.040 | 7.040 | 6.860 | 7.000 | 142,400 | +0.00(+0.00%) |
May 28, 2003 | 7.000 | 7.050 | 6.800 | 7.000 | 157,100 | +0.00(+0.00%) |
May 27, 2003 | 7.020 | 7.150 | 6.820 | 7.000 | 77,400 | +0.01(+0.14%) |
May 23, 2003 | 6.930 | 7.200 | 6.930 | 6.990 | 73,600 | +0.01(+0.14%) |
May 22, 2003 | 6.920 | 7.200 | 6.560 | 6.980 | 120,200 | +0.05(+0.72%) |
May 21, 2003 | 7.100 | 7.250 | 6.930 | 6.930 | 61,600 | -0.07(-1.00%) |
May 20, 2003 | 7.070 | 7.100 | 6.600 | 7.000 | 122,700 | -0.21(-2.91%) |
May 19, 2003 | 7.450 | 7.490 | 6.910 | 7.210 | 45,400 | -0.19(-2.57%) |
May 16, 2003 | 7.040 | 7.450 | 7.040 | 7.400 | 147,000 | +0.19(+2.62%) |
May 15, 2003 | 6.870 | 7.360 | 6.870 | 7.211 | 199,100 | +0.40(+5.89%) |
May 14, 2003 | 6.930 | 6.970 | 6.720 | 6.810 | 157,100 | -0.16(-2.30%) |
May 13, 2003 | 6.870 | 7.000 | 6.500 | 6.970 | 148,600 | +0.07(+1.01%) |
May 12, 2003 | 7.230 | 7.230 | 6.600 | 6.900 | 260,000 | +0.04(+0.58%) |
May 09, 2003 | 6.990 | 6.990 | 6.650 | 6.860 | 162,200 | -0.01(-0.15%) |
May 08, 2003 | 6.530 | 7.080 | 6.510 | 6.870 | 311,900 | +0.08(+1.18%) |
May 07, 2003 | 6.900 | 6.900 | 6.490 | 6.790 | 303,000 | -0.07(-1.02%) |
May 06, 2003 | 6.400 | 7.140 | 6.390 | 6.860 | 416,100 | +0.47(+7.36%) |
May 05, 2003 | 6.000 | 6.460 | 5.910 | 6.390 | 140,000 | +0.39(+6.50%) |
May 02, 2003 | 5.690 | 6.030 | 5.660 | 6.000 | 188,800 | +0.36(+6.38%) |
May 01, 2003 | 5.750 | 5.990 | 5.300 | 5.640 | 109,900 | -0.27(-4.63%) |
Apr 30, 2003 | 5.200 | 6.000 | 5.000 | 5.914 | 111,800 | +0.72(+13.95%) |
Apr 29, 2003 | 5.240 | 5.240 | 5.150 | 5.190 | 48,300 | -0.04(-0.76%) |
Apr 28, 2003 | 5.200 | 5.500 | 4.420 | 5.230 | 146,300 | +0.02(+0.38%) |
Apr 25, 2003 | 5.360 | 5.360 | 5.000 | 5.210 | 147,000 | +0.13(+2.56%) |
Apr 24, 2003 | 5.440 | 5.500 | 5.060 | 5.080 | 114,800 | -0.46(-8.29%) |
Apr 23, 2003 | 5.550 | 5.560 | 5.070 | 5.539 | 98,000 | -0.09(-1.62%) |
Apr 22, 2003 | 5.350 | 5.750 | 5.250 | 5.630 | 49,100 | +0.31(+5.83%) |
Apr 21, 2003 | 5.300 | 5.450 | 5.150 | 5.320 | 239,900 | +0.12(+2.31%) |
Apr 17, 2003 | 5.150 | 5.250 | 4.790 | 5.200 | 143,200 | +0.22(+4.42%) |
Apr 16, 2003 | 5.110 | 5.120 | 4.600 | 4.980 | 68,900 | -0.12(-2.35%) |
Apr 15, 2003 | 5.250 | 5.250 | 4.930 | 5.100 | 23,600 | -0.15(-2.86%) |
Apr 14, 2003 | 5.280 | 5.340 | 5.250 | 5.250 | 28,600 | +0.00(+0.00%) |
Apr 11, 2003 | 4.900 | 5.310 | 4.750 | 5.250 | 138,600 | +0.28(+5.63%) |
Apr 10, 2003 | 4.670 | 4.990 | 4.570 | 4.970 | 157,600 | +0.29(+6.20%) |
Apr 09, 2003 | 4.480 | 4.700 | 4.430 | 4.680 | 90,000 | +0.26(+5.88%) |
Apr 08, 2003 | 4.000 | 4.500 | 4.000 | 4.420 | 54,700 | +0.22(+5.24%) |
Apr 07, 2003 | 4.000 | 4.250 | 3.940 | 4.200 | 103,900 | +0.30(+7.69%) |
Apr 04, 2003 | 3.410 | 4.010 | 3.400 | 3.900 | 100,600 | +0.55(+16.42%) |
Apr 03, 2003 | 3.340 | 3.400 | 3.070 | 3.350 | 56,900 | +0.06(+1.82%) |
Apr 02, 2003 | 3.500 | 3.550 | 3.290 | 3.290 | 67,100 | -0.01(-0.30%) |
Apr 01, 2003 | 3.270 | 3.450 | 3.260 | 3.300 | 178,700 | -0.01(-0.30%) |
Mar 31, 2003 | 3.010 | 3.400 | 3.010 | 3.310 | 367,700 | +0.31(+10.33%) |
Mar 28, 2003 | 2.811 | 3.060 | 2.750 | 3.000 | 185,100 | +0.11(+3.81%) |
Mar 27, 2003 | 3.050 | 3.100 | 2.840 | 2.890 | 48,500 | -0.07(-2.36%) |
Mar 26, 2003 | 2.960 | 2.971 | 2.910 | 2.960 | 24,756 | +0.01(+0.34%) |
Mar 25, 2003 | 3.160 | 3.160 | 2.950 | 2.950 | 28,400 | +0.00(+0.00%) |
Mar 24, 2003 | 3.130 | 3.180 | 2.920 | 2.950 | 45,800 | -0.10(-3.28%) |
Mar 21, 2003 | 3.110 | 3.170 | 2.951 | 3.050 | 43,400 | +0.14(+4.81%) |
Mar 20, 2003 | 2.900 | 3.000 | 2.860 | 2.910 | 74,100 | +0.00(+0.00%) |
Mar 19, 2003 | 3.000 | 3.060 | 2.810 | 2.910 | 59,600 | -0.09(-3.00%) |
Mar 18, 2003 | 2.990 | 3.110 | 2.910 | 3.000 | 109,946 | +0.01(+0.30%) |
Mar 17, 2003 | 2.990 | 3.010 | 2.820 | 2.991 | 26,800 | +0.08(+2.78%) |
Mar 14, 2003 | 2.850 | 2.950 | 2.850 | 2.910 | 34,200 | +0.09(+3.19%) |
Mar 13, 2003 | 2.650 | 2.840 | 2.620 | 2.820 | 24,800 | +0.18(+6.82%) |
Mar 12, 2003 | 2.480 | 2.640 | 2.470 | 2.640 | 41,500 | +0.16(+6.45%) |
Mar 11, 2003 | 2.600 | 2.650 | 2.480 | 2.480 | 38,700 | -0.12(-4.62%) |
Mar 10, 2003 | 2.840 | 2.840 | 2.600 | 2.600 | 50,600 | -0.10(-3.70%) |
Mar 07, 2003 | 2.840 | 2.840 | 2.650 | 2.700 | 30,300 | -0.14(-4.93%) |
Mar 06, 2003 | 2.840 | 2.840 | 2.650 | 2.840 | 90,000 | +0.04(+1.43%) |
Mar 05, 2003 | 2.940 | 2.940 | 2.610 | 2.800 | 44,500 | -0.11(-3.78%) |
Mar 04, 2003 | 2.860 | 2.950 | 2.800 | 2.910 | 37,700 | +0.02(+0.69%) |