Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.800 | 4.840 | 4.760 | 4.790 | 81,200 | -0.01(-0.21%) |
May 29, 2003 | 4.760 | 4.840 | 4.760 | 4.800 | 89,100 | +0.01(+0.21%) |
May 28, 2003 | 4.810 | 4.830 | 4.770 | 4.790 | 83,100 | +0.01(+0.21%) |
May 27, 2003 | 4.830 | 4.850 | 4.750 | 4.780 | 150,500 | -0.01(-0.21%) |
May 23, 2003 | 4.790 | 4.840 | 4.770 | 4.790 | 148,700 | +0.02(+0.42%) |
May 22, 2003 | 4.760 | 4.800 | 4.710 | 4.770 | 105,900 | +0.01(+0.21%) |
May 21, 2003 | 4.760 | 4.820 | 4.680 | 4.760 | 110,700 | +0.01(+0.21%) |
May 20, 2003 | 4.750 | 4.760 | 4.670 | 4.750 | 143,600 | +0.06(+1.28%) |
May 19, 2003 | 4.670 | 4.740 | 4.650 | 4.690 | 136,900 | +0.04(+0.86%) |
May 16, 2003 | 4.670 | 4.740 | 4.650 | 4.650 | 97,000 | +0.04(+0.87%) |
May 15, 2003 | 4.640 | 4.700 | 4.610 | 4.610 | 97,300 | -0.01(-0.22%) |
May 14, 2003 | 4.690 | 4.720 | 4.580 | 4.620 | 145,800 | -0.06(-1.28%) |
May 13, 2003 | 4.680 | 4.730 | 4.660 | 4.680 | 115,700 | -0.02(-0.43%) |
May 12, 2003 | 4.680 | 4.790 | 4.680 | 4.700 | 186,800 | +0.02(+0.43%) |
May 09, 2003 | 4.670 | 4.770 | 4.670 | 4.680 | 103,100 | -0.02(-0.43%) |
May 08, 2003 | 4.730 | 4.780 | 4.660 | 4.700 | 147,800 | +0.03(+0.64%) |
May 07, 2003 | 4.790 | 4.800 | 4.660 | 4.670 | 224,300 | -0.10(-2.10%) |
May 06, 2003 | 4.830 | 4.850 | 4.750 | 4.770 | 97,900 | +0.00(+0.00%) |
May 05, 2003 | 4.830 | 4.870 | 4.760 | 4.770 | 184,700 | -0.05(-1.04%) |
May 02, 2003 | 4.750 | 4.820 | 4.700 | 4.820 | 147,200 | +0.05(+1.05%) |
May 01, 2003 | 4.830 | 4.850 | 4.760 | 4.770 | 87,000 | -0.04(-0.83%) |
Apr 30, 2003 | 4.780 | 4.880 | 4.770 | 4.810 | 135,000 | +0.01(+0.21%) |
Apr 29, 2003 | 4.840 | 4.860 | 4.760 | 4.800 | 120,000 | -0.03(-0.62%) |
Apr 28, 2003 | 4.760 | 4.850 | 4.760 | 4.830 | 79,200 | +0.05(+1.05%) |
Apr 25, 2003 | 4.810 | 4.850 | 4.760 | 4.780 | 98,300 | +0.01(+0.21%) |
Apr 24, 2003 | 4.840 | 4.850 | 4.770 | 4.770 | 111,400 | -0.05(-1.04%) |
Apr 23, 2003 | 4.860 | 4.870 | 4.790 | 4.820 | 102,200 | +0.00(+0.00%) |
Apr 22, 2003 | 4.860 | 4.930 | 4.800 | 4.820 | 225,100 | -0.04(-0.82%) |
Apr 21, 2003 | 4.920 | 4.920 | 4.820 | 4.860 | 151,000 | +0.04(+0.83%) |
Apr 17, 2003 | 4.760 | 4.830 | 4.720 | 4.820 | 123,900 | +0.07(+1.47%) |
Apr 16, 2003 | 4.740 | 4.780 | 4.700 | 4.750 | 113,300 | +0.02(+0.42%) |
Apr 15, 2003 | 4.720 | 4.770 | 4.680 | 4.730 | 71,200 | +0.04(+0.85%) |
Apr 14, 2003 | 4.780 | 4.780 | 4.660 | 4.690 | 65,000 | +0.01(+0.21%) |
Apr 11, 2003 | 4.610 | 4.770 | 4.610 | 4.680 | 98,100 | -0.06(-1.27%) |
Apr 10, 2003 | 4.750 | 4.790 | 4.680 | 4.740 | 100,600 | +0.00(+0.00%) |
Apr 09, 2003 | 4.790 | 4.790 | 4.710 | 4.740 | 113,600 | +0.04(+0.85%) |
Apr 08, 2003 | 4.770 | 4.780 | 4.680 | 4.700 | 84,600 | -0.01(-0.21%) |
Apr 07, 2003 | 4.700 | 4.750 | 4.670 | 4.710 | 110,900 | -0.04(-0.84%) |
Apr 04, 2003 | 4.640 | 4.750 | 4.630 | 4.750 | 143,100 | +0.13(+2.81%) |
Apr 03, 2003 | 4.630 | 4.660 | 4.590 | 4.620 | 154,100 | +0.02(+0.43%) |
Apr 02, 2003 | 4.520 | 4.620 | 4.520 | 4.600 | 179,200 | +0.10(+2.22%) |
Apr 01, 2003 | 4.450 | 4.500 | 4.410 | 4.500 | 111,500 | +0.05(+1.12%) |
Mar 31, 2003 | 4.460 | 4.480 | 4.420 | 4.450 | 166,000 | -0.03(-0.67%) |
Mar 28, 2003 | 4.450 | 4.480 | 4.420 | 4.480 | 3,740,000 | +0.09(+2.05%) |
Mar 27, 2003 | 4.470 | 4.470 | 4.380 | 4.390 | 140,100 | -0.01(-0.23%) |
Mar 26, 2003 | 4.370 | 4.540 | 4.350 | 4.400 | 144,600 | +0.05(+1.15%) |
Mar 25, 2003 | 4.430 | 4.430 | 4.350 | 4.350 | 132,300 | +0.00(+0.00%) |
Mar 24, 2003 | 4.400 | 4.450 | 4.350 | 4.350 | 113,800 | -0.01(-0.23%) |
Mar 21, 2003 | 4.390 | 4.410 | 4.350 | 4.360 | 86,800 | +0.05(+1.16%) |
Mar 20, 2003 | 4.340 | 4.370 | 4.290 | 4.310 | 147,500 | -0.01(-0.23%) |
Mar 19, 2003 | 4.320 | 4.350 | 4.300 | 4.320 | 127,400 | +0.01(+0.23%) |
Mar 18, 2003 | 4.420 | 4.460 | 4.280 | 4.310 | 204,600 | -0.08(-1.82%) |
Mar 17, 2003 | 4.380 | 4.400 | 4.300 | 4.390 | 61,900 | +0.09(+2.09%) |
Mar 14, 2003 | 4.350 | 4.380 | 4.300 | 4.300 | 165,800 | +0.00(+0.00%) |
Mar 13, 2003 | 4.380 | 4.380 | 4.270 | 4.300 | 185,300 | -0.12(-2.71%) |
Mar 12, 2003 | 4.410 | 4.480 | 4.410 | 4.420 | 89,600 | -0.03(-0.67%) |
Mar 11, 2003 | 4.460 | 4.500 | 4.450 | 4.450 | 275,000 | -0.02(-0.45%) |
Mar 10, 2003 | 4.480 | 4.490 | 4.450 | 4.470 | 147,700 | +0.00(+0.00%) |
Mar 07, 2003 | 4.490 | 4.490 | 4.430 | 4.470 | 80,800 | -0.02(-0.45%) |
Mar 06, 2003 | 4.430 | 4.490 | 4.420 | 4.490 | 70,700 | +0.06(+1.35%) |
Mar 05, 2003 | 4.410 | 4.460 | 4.360 | 4.430 | 158,300 | +0.04(+0.91%) |
Mar 04, 2003 | 4.350 | 4.410 | 4.340 | 4.390 | 151,100 | +0.06(+1.39%) |