Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.490 | 6.695 | 6.350 | 6.630 | 712,700 | +0.15(+2.31%) |
May 29, 2003 | 6.225 | 6.510 | 6.150 | 6.480 | 646,900 | +0.30(+4.77%) |
May 28, 2003 | 5.700 | 6.220 | 5.680 | 6.185 | 508,000 | +0.49(+8.60%) |
May 27, 2003 | 5.380 | 5.740 | 5.250 | 5.695 | 297,000 | +0.25(+4.50%) |
May 23, 2003 | 5.375 | 5.650 | 5.270 | 5.450 | 544,400 | +0.02(+0.28%) |
May 22, 2003 | 5.135 | 5.535 | 5.025 | 5.435 | 680,600 | +0.07(+1.40%) |
May 21, 2003 | 5.730 | 5.750 | 5.215 | 5.360 | 509,400 | -0.36(-6.38%) |
May 20, 2003 | 5.510 | 5.810 | 5.510 | 5.725 | 316,700 | +0.19(+3.53%) |
May 19, 2003 | 5.865 | 5.920 | 5.510 | 5.530 | 351,000 | -0.33(-5.63%) |
May 16, 2003 | 6.070 | 6.250 | 5.825 | 5.860 | 640,800 | -0.27(-4.48%) |
May 15, 2003 | 6.025 | 6.200 | 6.000 | 6.135 | 413,100 | +0.06(+0.99%) |
May 14, 2003 | 6.170 | 6.190 | 5.995 | 6.075 | 376,600 | +0.00(+0.08%) |
May 13, 2003 | 6.150 | 6.225 | 6.010 | 6.070 | 211,400 | -0.08(-1.30%) |
May 12, 2003 | 6.020 | 6.270 | 6.020 | 6.150 | 351,600 | +0.06(+0.99%) |
May 09, 2003 | 5.945 | 6.100 | 5.850 | 6.090 | 222,200 | +0.17(+2.78%) |
May 08, 2003 | 5.825 | 6.000 | 5.700 | 5.925 | 422,800 | +0.10(+1.80%) |
May 07, 2003 | 6.075 | 6.075 | 5.755 | 5.820 | 383,500 | -0.26(-4.35%) |
May 06, 2003 | 6.235 | 6.255 | 6.075 | 6.085 | 219,200 | -0.12(-1.85%) |
May 05, 2003 | 6.350 | 6.405 | 6.130 | 6.200 | 370,700 | -0.13(-2.05%) |
May 02, 2003 | 6.300 | 6.475 | 6.220 | 6.330 | 207,000 | +0.04(+0.56%) |
May 01, 2003 | 6.345 | 6.455 | 6.205 | 6.295 | 759,800 | +0.43(+7.33%) |
Apr 30, 2003 | 6.185 | 6.205 | 5.855 | 5.865 | 535,600 | -0.37(-5.93%) |
Apr 29, 2003 | 6.000 | 6.250 | 5.965 | 6.235 | 517,500 | +0.28(+4.61%) |
Apr 28, 2003 | 5.605 | 6.020 | 5.575 | 5.960 | 434,300 | +0.38(+6.81%) |
Apr 25, 2003 | 6.225 | 6.225 | 5.465 | 5.580 | 728,900 | -0.69(-11.00%) |
Apr 24, 2003 | 6.365 | 6.465 | 6.180 | 6.270 | 268,400 | -0.05(-0.79%) |
Apr 23, 2003 | 6.175 | 6.560 | 6.125 | 6.320 | 595,400 | +0.10(+1.61%) |
Apr 22, 2003 | 5.940 | 6.250 | 5.775 | 6.220 | 250,000 | +0.28(+4.71%) |
Apr 21, 2003 | 5.900 | 5.980 | 5.775 | 5.940 | 155,100 | +0.05(+0.85%) |
Apr 17, 2003 | 5.950 | 5.985 | 5.725 | 5.890 | 147,100 | -0.05(-0.84%) |
Apr 16, 2003 | 5.875 | 6.115 | 5.845 | 5.940 | 347,200 | +0.18(+3.04%) |
Apr 15, 2003 | 5.750 | 6.000 | 5.700 | 5.765 | 260,200 | -0.02(-0.35%) |
Apr 14, 2003 | 5.500 | 5.795 | 5.345 | 5.785 | 491,000 | +0.29(+5.28%) |
Apr 11, 2003 | 5.545 | 5.640 | 5.445 | 5.495 | 195,800 | -0.08(-1.42%) |
Apr 10, 2003 | 5.700 | 5.715 | 5.525 | 5.574 | 204,800 | -0.13(-2.21%) |
Apr 09, 2003 | 5.830 | 5.930 | 5.580 | 5.700 | 212,500 | -0.13(-2.23%) |
Apr 08, 2003 | 6.015 | 6.025 | 5.660 | 5.830 | 292,100 | -0.18(-3.00%) |
Apr 07, 2003 | 6.150 | 6.200 | 5.955 | 6.010 | 359,300 | +0.12(+2.12%) |
Apr 04, 2003 | 6.040 | 6.135 | 5.850 | 5.885 | 652,100 | -0.16(-2.65%) |
Apr 03, 2003 | 5.715 | 6.175 | 5.695 | 6.045 | 1,026,400 | +0.34(+6.05%) |
Apr 02, 2003 | 5.655 | 5.825 | 5.550 | 5.700 | 835,600 | +0.04(+0.80%) |
Apr 01, 2003 | 5.475 | 5.700 | 5.460 | 5.655 | 930,700 | +0.18(+3.29%) |
Mar 31, 2003 | 5.455 | 5.565 | 5.330 | 5.475 | 731,214 | +0.01(+0.18%) |
Mar 28, 2003 | 5.645 | 5.905 | 5.425 | 5.465 | 744,677 | -0.26(-4.54%) |
Mar 27, 2003 | 5.175 | 5.725 | 5.095 | 5.725 | 819,617 | +0.57(+11.17%) |
Mar 26, 2003 | 5.350 | 5.375 | 5.125 | 5.150 | 18,450,000 | -0.20(-3.74%) |
Mar 25, 2003 | 5.085 | 5.445 | 5.050 | 5.350 | 371,227 | +0.17(+3.38%) |
Mar 24, 2003 | 5.060 | 5.320 | 4.945 | 5.175 | 421,766 | -0.11(-2.09%) |
Mar 21, 2003 | 5.365 | 5.440 | 5.150 | 5.285 | 465,646 | +0.00(+0.01%) |
Mar 20, 2003 | 5.300 | 5.475 | 5.200 | 5.285 | 545,043 | -0.11(-2.04%) |
Mar 19, 2003 | 5.300 | 5.475 | 5.160 | 5.395 | 1,282,297 | +0.10(+1.89%) |
Mar 18, 2003 | 4.925 | 5.440 | 4.880 | 5.295 | 1,615,150 | +0.35(+7.19%) |
Mar 17, 2003 | 5.070 | 5.200 | 4.775 | 4.940 | 1,078,938 | -0.14(-2.76%) |
Mar 14, 2003 | 5.290 | 5.500 | 5.080 | 5.080 | 1,025,490 | -0.24(-4.51%) |
Mar 13, 2003 | 4.625 | 5.350 | 4.610 | 5.320 | 1,328,000 | +0.86(+19.15%) |
Mar 12, 2003 | 4.350 | 4.515 | 4.265 | 4.465 | 740,132 | +0.10(+2.41%) |
Mar 11, 2003 | 4.350 | 4.445 | 4.300 | 4.360 | 248,200 | -0.01(-0.34%) |
Mar 10, 2003 | 4.620 | 4.650 | 4.270 | 4.375 | 254,400 | -0.22(-4.79%) |
Mar 07, 2003 | 4.445 | 4.775 | 4.405 | 4.595 | 745,000 | +0.04(+0.99%) |
Mar 06, 2003 | 4.310 | 4.555 | 4.300 | 4.550 | 1,556,800 | +0.45(+10.98%) |
Mar 05, 2003 | 4.100 | 4.175 | 3.965 | 4.100 | 198,300 | -0.06(-1.44%) |
Mar 04, 2003 | 4.175 | 4.355 | 4.115 | 4.160 | 315,800 | -0.01(-0.24%) |