Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.110 | 7.200 | 7.090 | 7.090 | 17,900 | -0.08(-1.12%) |
May 29, 2003 | 7.100 | 7.200 | 7.000 | 7.170 | 34,200 | -0.03(-0.42%) |
May 28, 2003 | 6.910 | 7.400 | 6.710 | 7.200 | 80,100 | +0.20(+2.86%) |
May 27, 2003 | 7.100 | 7.110 | 6.950 | 7.000 | 39,000 | -0.16(-2.23%) |
May 23, 2003 | 7.200 | 7.200 | 7.100 | 7.160 | 7,400 | -0.01(-0.14%) |
May 22, 2003 | 7.090 | 7.200 | 6.800 | 7.170 | 48,200 | +0.07(+0.99%) |
May 21, 2003 | 7.200 | 7.200 | 7.050 | 7.100 | 45,300 | -0.09(-1.25%) |
May 20, 2003 | 7.000 | 7.320 | 6.920 | 7.190 | 56,600 | +0.20(+2.86%) |
May 19, 2003 | 6.700 | 7.130 | 6.400 | 6.990 | 69,900 | +0.49(+7.54%) |
May 16, 2003 | 5.970 | 6.750 | 5.920 | 6.500 | 82,100 | +0.73(+12.65%) |
May 15, 2003 | 5.970 | 6.000 | 5.770 | 5.770 | 16,400 | -0.20(-3.35%) |
May 14, 2003 | 5.800 | 6.130 | 5.800 | 5.970 | 37,200 | +0.10(+1.70%) |
May 13, 2003 | 5.800 | 6.170 | 5.800 | 5.870 | 10,800 | -0.04(-0.68%) |
May 12, 2003 | 5.870 | 6.000 | 5.800 | 5.910 | 17,000 | -0.18(-2.96%) |
May 09, 2003 | 6.180 | 6.270 | 6.000 | 6.090 | 42,100 | -0.15(-2.40%) |
May 08, 2003 | 6.280 | 6.280 | 5.900 | 6.240 | 45,900 | -0.01(-0.16%) |
May 07, 2003 | 5.900 | 6.250 | 5.900 | 6.250 | 26,000 | +0.33(+5.57%) |
May 06, 2003 | 6.040 | 6.040 | 5.920 | 5.920 | 4,700 | -0.15(-2.47%) |
May 05, 2003 | 5.960 | 6.250 | 5.960 | 6.070 | 29,900 | +0.12(+2.02%) |
May 02, 2003 | 6.310 | 6.330 | 5.800 | 5.950 | 21,300 | -0.36(-5.71%) |
May 01, 2003 | 5.780 | 6.480 | 5.780 | 6.310 | 40,000 | +0.42(+7.13%) |
Apr 30, 2003 | 6.390 | 6.420 | 5.750 | 5.890 | 79,200 | -0.76(-11.43%) |
Apr 29, 2003 | 6.600 | 6.720 | 6.580 | 6.650 | 17,400 | -0.05(-0.75%) |
Apr 28, 2003 | 6.850 | 6.850 | 6.700 | 6.700 | 3,800 | -0.20(-2.90%) |
Apr 25, 2003 | 6.730 | 6.900 | 6.560 | 6.900 | 18,800 | +0.17(+2.53%) |
Apr 24, 2003 | 6.130 | 6.760 | 6.130 | 6.730 | 11,900 | +0.62(+10.15%) |
Apr 23, 2003 | 6.080 | 6.130 | 6.050 | 6.110 | 6,200 | +0.01(+0.16%) |
Apr 22, 2003 | 6.260 | 6.380 | 5.860 | 6.100 | 8,500 | -0.23(-3.63%) |
Apr 21, 2003 | 6.530 | 6.580 | 6.230 | 6.330 | 5,000 | -0.20(-3.06%) |
Apr 17, 2003 | 6.320 | 6.760 | 6.320 | 6.530 | 12,100 | +0.20(+3.14%) |
Apr 16, 2003 | 6.800 | 6.800 | 6.060 | 6.331 | 35,200 | -0.46(-6.76%) |
Apr 15, 2003 | 6.870 | 6.890 | 6.750 | 6.790 | 12,000 | -0.05(-0.73%) |
Apr 14, 2003 | 6.940 | 6.990 | 6.840 | 6.840 | 24,700 | -0.02(-0.29%) |
Apr 11, 2003 | 6.630 | 6.900 | 6.600 | 6.860 | 6,200 | +0.21(+3.16%) |
Apr 10, 2003 | 6.840 | 6.840 | 6.500 | 6.650 | 7,100 | -0.26(-3.76%) |
Apr 09, 2003 | 6.830 | 6.950 | 6.830 | 6.910 | 22,700 | +0.11(+1.56%) |
Apr 08, 2003 | 7.000 | 7.000 | 6.770 | 6.804 | 22,100 | -0.20(-2.80%) |
Apr 07, 2003 | 6.850 | 7.170 | 6.490 | 7.000 | 75,900 | +0.12(+1.74%) |
Apr 04, 2003 | 6.250 | 6.890 | 6.250 | 6.880 | 97,400 | +0.61(+9.73%) |
Apr 03, 2003 | 6.020 | 6.270 | 6.020 | 6.270 | 15,200 | +0.13(+2.12%) |
Apr 02, 2003 | 5.600 | 6.170 | 5.600 | 6.140 | 48,900 | +0.54(+9.64%) |
Apr 01, 2003 | 5.570 | 6.150 | 5.410 | 5.600 | 43,500 | +0.10(+1.82%) |
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |