Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.100 | 6.370 | 5.940 | 6.030 | 4,849,700 | +0.00(+0.00%) |
May 29, 2003 | 6.110 | 6.250 | 5.990 | 6.030 | 3,966,300 | -0.03(-0.50%) |
May 28, 2003 | 5.950 | 6.250 | 5.930 | 6.060 | 4,499,400 | +0.17(+2.89%) |
May 27, 2003 | 5.850 | 6.210 | 5.760 | 5.890 | 8,624,000 | -0.11(-1.83%) |
May 23, 2003 | 5.480 | 6.070 | 5.290 | 6.000 | 10,238,300 | +0.52(+9.49%) |
May 22, 2003 | 5.240 | 5.530 | 5.170 | 5.480 | 5,158,900 | +0.37(+7.24%) |
May 21, 2003 | 4.930 | 5.150 | 4.880 | 5.110 | 2,536,600 | +0.05(+0.99%) |
May 20, 2003 | 5.190 | 5.230 | 4.960 | 5.060 | 2,585,100 | -0.02(-0.39%) |
May 19, 2003 | 5.250 | 5.320 | 5.050 | 5.080 | 3,201,200 | -0.25(-4.69%) |
May 16, 2003 | 5.140 | 5.430 | 5.130 | 5.330 | 4,195,300 | -0.02(-0.37%) |
May 15, 2003 | 5.520 | 5.570 | 5.110 | 5.350 | 4,971,200 | -0.16(-2.90%) |
May 14, 2003 | 5.580 | 5.650 | 5.250 | 5.510 | 9,642,000 | -0.19(-3.33%) |
May 13, 2003 | 5.020 | 5.730 | 5.020 | 5.700 | 11,768,200 | +0.51(+9.83%) |
May 12, 2003 | 4.660 | 5.280 | 4.570 | 5.190 | 8,542,800 | +0.63(+13.82%) |
May 09, 2003 | 4.400 | 4.700 | 4.400 | 4.560 | 3,611,600 | +0.19(+4.35%) |
May 08, 2003 | 4.530 | 4.540 | 4.310 | 4.370 | 1,621,800 | -0.23(-5.00%) |
May 07, 2003 | 4.480 | 4.700 | 4.440 | 4.600 | 4,325,000 | -0.08(-1.71%) |
May 06, 2003 | 4.580 | 4.850 | 4.440 | 4.680 | 6,200,100 | +0.25(+5.64%) |
May 05, 2003 | 4.200 | 4.470 | 4.190 | 4.430 | 3,914,100 | +0.26(+6.24%) |
May 02, 2003 | 4.110 | 4.230 | 3.910 | 4.170 | 2,604,100 | +0.09(+2.21%) |
May 01, 2003 | 0.0100 | 4.180 | 4.020 | 4.080 | 3,956,300 | -0.15(-3.55%) |
Apr 30, 2003 | 4.120 | 4.330 | 4.070 | 4.230 | 3,833,900 | +0.09(+2.17%) |
Apr 29, 2003 | 4.030 | 4.150 | 3.940 | 4.140 | 4,359,900 | +0.13(+3.24%) |
Apr 28, 2003 | 3.870 | 4.020 | 3.800 | 4.010 | 2,808,200 | +0.16(+4.16%) |
Apr 25, 2003 | 4.010 | 4.010 | 3.790 | 3.850 | 4,521,900 | -0.16(-3.99%) |
Apr 24, 2003 | 4.000 | 4.080 | 3.990 | 4.010 | 2,539,800 | +0.00(+0.00%) |
Apr 23, 2003 | 4.080 | 4.100 | 3.970 | 4.010 | 2,382,000 | -0.04(-0.99%) |
Apr 22, 2003 | 4.050 | 4.100 | 3.950 | 4.050 | 2,530,300 | +0.02(+0.50%) |
Apr 21, 2003 | 4.020 | 4.120 | 3.990 | 4.030 | 1,700,500 | +0.02(+0.50%) |
Apr 17, 2003 | 4.000 | 4.050 | 3.900 | 4.010 | 2,832,100 | +0.02(+0.50%) |
Apr 16, 2003 | 4.160 | 4.190 | 3.910 | 3.990 | 4,026,300 | -0.11(-2.68%) |
Apr 15, 2003 | 4.130 | 4.150 | 3.990 | 4.100 | 2,888,200 | -0.03(-0.73%) |
Apr 14, 2003 | 4.100 | 4.320 | 4.030 | 4.130 | 1,861,500 | +0.13(+3.25%) |
Apr 11, 2003 | 4.160 | 4.190 | 3.980 | 4.000 | 1,743,500 | +0.02(+0.50%) |
Apr 10, 2003 | 3.960 | 4.000 | 3.860 | 3.980 | 2,065,500 | -0.02(-0.50%) |
Apr 09, 2003 | 4.230 | 4.250 | 3.980 | 4.000 | 3,353,600 | -0.22(-5.21%) |
Apr 08, 2003 | 4.420 | 4.430 | 4.210 | 4.220 | 2,207,500 | -0.29(-6.43%) |
Apr 07, 2003 | 4.740 | 4.750 | 4.140 | 4.510 | 11,158,700 | +0.05(+1.12%) |
Apr 04, 2003 | 4.510 | 4.630 | 4.390 | 4.460 | 1,072,600 | -0.08(-1.76%) |
Apr 03, 2003 | 4.690 | 4.690 | 4.350 | 4.540 | 2,191,000 | -0.01(-0.22%) |
Apr 02, 2003 | 4.540 | 4.710 | 4.500 | 4.550 | 1,898,900 | +0.11(+2.48%) |
Apr 01, 2003 | 4.340 | 4.440 | 4.250 | 4.440 | 1,886,300 | +0.11(+2.54%) |
Mar 31, 2003 | 4.110 | 4.430 | 3.920 | 4.330 | 2,076,898 | +0.03(+0.70%) |
Mar 28, 2003 | 4.240 | 4.350 | 4.180 | 4.300 | 1,756,457 | +0.00(+0.00%) |
Mar 27, 2003 | 4.220 | 4.350 | 4.080 | 4.300 | 2,230,964 | +0.00(+0.00%) |
Mar 26, 2003 | 4.220 | 4.400 | 4.020 | 4.300 | 3,643,172 | +0.11(+2.63%) |
Mar 25, 2003 | 3.820 | 4.260 | 3.780 | 4.190 | 5,916,466 | +0.51(+13.86%) |
Mar 24, 2003 | 3.780 | 3.790 | 3.589 | 3.680 | 1,689,409 | -0.14(-3.66%) |
Mar 21, 2003 | 3.960 | 4.000 | 3.770 | 3.820 | 3,471,722 | -0.03(-0.78%) |
Mar 20, 2003 | 3.910 | 3.910 | 3.790 | 3.850 | 2,912,538 | -0.14(-3.51%) |
Mar 19, 2003 | 4.140 | 4.220 | 3.930 | 3.990 | 1,793,173 | -0.15(-3.62%) |
Mar 18, 2003 | 4.160 | 4.320 | 4.000 | 4.140 | 3,566,763 | +0.05(+1.22%) |
Mar 17, 2003 | 3.800 | 4.140 | 3.750 | 4.090 | 3,803,049 | +0.28(+7.35%) |
Mar 14, 2003 | 4.020 | 4.081 | 3.810 | 3.810 | 2,071,852 | -0.18(-4.51%) |
Mar 13, 2003 | 3.830 | 4.000 | 3.800 | 3.990 | 2,050,400 | +0.23(+6.12%) |
Mar 12, 2003 | 3.970 | 4.021 | 3.680 | 3.760 | 2,169,690 | -0.24(-6.00%) |
Mar 11, 2003 | 3.900 | 4.050 | 3.900 | 4.000 | 1,110,600 | +0.12(+3.09%) |
Mar 10, 2003 | 4.040 | 4.120 | 3.850 | 3.880 | 1,445,900 | -0.17(-4.20%) |
Mar 07, 2003 | 4.180 | 4.330 | 4.030 | 4.050 | 1,976,700 | -0.20(-4.71%) |
Mar 06, 2003 | 4.320 | 4.330 | 4.200 | 4.250 | 1,107,800 | -0.12(-2.75%) |
Mar 05, 2003 | 4.400 | 4.490 | 4.300 | 4.370 | 1,473,800 | -0.06(-1.35%) |
Mar 04, 2003 | 4.580 | 4.600 | 4.420 | 4.430 | 1,716,600 | -0.29(-6.14%) |