Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.300 | 5.356 | 5.263 | 5.356 | 548,800 | +0.03(+0.63%) |
May 29, 2003 | 5.254 | 5.343 | 5.254 | 5.322 | 578,400 | +0.10(+1.91%) |
May 28, 2003 | 5.223 | 5.239 | 5.176 | 5.223 | 273,600 | +0.03(+0.60%) |
May 27, 2003 | 5.138 | 5.231 | 5.088 | 5.191 | 634,400 | +0.03(+0.58%) |
May 23, 2003 | 5.138 | 5.225 | 5.125 | 5.161 | 403,200 | +0.00(+0.07%) |
May 22, 2003 | 5.037 | 5.157 | 5.035 | 5.157 | 671,200 | +0.17(+3.43%) |
May 21, 2003 | 5.069 | 5.105 | 4.973 | 4.986 | 498,400 | -0.06(-1.24%) |
May 20, 2003 | 4.975 | 5.056 | 4.951 | 5.049 | 523,200 | +0.09(+1.92%) |
May 19, 2003 | 5.126 | 5.126 | 4.938 | 4.954 | 550,400 | -0.17(-3.37%) |
May 16, 2003 | 5.207 | 5.207 | 5.112 | 5.126 | 616,800 | -0.08(-1.54%) |
May 15, 2003 | 5.237 | 5.245 | 5.157 | 5.206 | 727,200 | -0.01(-0.12%) |
May 14, 2003 | 5.311 | 5.311 | 5.194 | 5.213 | 508,000 | -0.10(-1.86%) |
May 13, 2003 | 5.281 | 5.433 | 5.250 | 5.311 | 2,281,600 | -0.00(-0.02%) |
May 12, 2003 | 5.094 | 5.312 | 5.075 | 5.312 | 1,310,400 | +0.16(+3.03%) |
May 09, 2003 | 5.188 | 5.200 | 5.150 | 5.156 | 972,000 | -0.03(-0.60%) |
May 08, 2003 | 5.201 | 5.275 | 5.176 | 5.188 | 648,000 | -0.01(-0.24%) |
May 07, 2003 | 5.263 | 5.284 | 5.188 | 5.200 | 596,800 | -0.06(-1.21%) |
May 06, 2003 | 5.197 | 5.300 | 5.197 | 5.264 | 900,000 | +0.07(+1.35%) |
May 05, 2003 | 5.181 | 5.194 | 5.112 | 5.194 | 736,800 | +0.04(+0.85%) |
May 02, 2003 | 5.138 | 5.213 | 5.075 | 5.150 | 1,767,200 | +0.01(+0.24%) |
May 01, 2003 | 5.114 | 5.138 | 4.978 | 5.138 | 788,000 | +0.01(+0.20%) |
Apr 30, 2003 | 4.925 | 5.147 | 4.918 | 5.128 | 706,400 | +0.21(+4.32%) |
Apr 29, 2003 | 4.963 | 4.976 | 4.876 | 4.915 | 1,184,000 | -0.05(-0.96%) |
Apr 28, 2003 | 4.951 | 5.013 | 4.950 | 4.963 | 1,127,200 | +0.01(+0.23%) |
Apr 25, 2003 | 4.987 | 5.112 | 4.894 | 4.951 | 2,600,800 | -0.28(-5.35%) |
Apr 24, 2003 | 4.638 | 5.244 | 4.569 | 5.231 | 4,324,000 | +0.75(+16.77%) |
Apr 23, 2003 | 4.362 | 4.527 | 4.350 | 4.480 | 732,800 | +0.10(+2.37%) |
Apr 22, 2003 | 4.314 | 4.411 | 4.242 | 4.376 | 524,800 | +0.04(+0.92%) |
Apr 21, 2003 | 4.350 | 4.350 | 4.260 | 4.336 | 434,400 | -0.00(-0.09%) |
Apr 17, 2003 | 4.293 | 4.343 | 4.270 | 4.340 | 292,000 | +0.05(+1.17%) |
Apr 16, 2003 | 4.406 | 4.406 | 4.289 | 4.290 | 597,600 | +0.00(+0.06%) |
Apr 15, 2003 | 4.255 | 4.306 | 4.220 | 4.287 | 366,400 | +0.03(+0.76%) |
Apr 14, 2003 | 4.249 | 4.263 | 4.202 | 4.255 | 887,200 | +0.03(+0.65%) |
Apr 11, 2003 | 4.306 | 4.386 | 4.191 | 4.228 | 709,600 | -0.08(-1.97%) |
Apr 10, 2003 | 4.144 | 4.312 | 4.100 | 4.312 | 819,200 | +0.14(+3.29%) |
Apr 09, 2003 | 4.200 | 4.293 | 4.138 | 4.175 | 458,400 | -0.08(-1.76%) |
Apr 08, 2003 | 4.190 | 4.250 | 4.112 | 4.250 | 460,000 | +0.06(+1.43%) |
Apr 07, 2003 | 4.214 | 4.372 | 4.166 | 4.190 | 955,200 | +0.01(+0.33%) |
Apr 04, 2003 | 4.160 | 4.244 | 4.145 | 4.176 | 610,400 | +0.05(+1.15%) |
Apr 03, 2003 | 4.210 | 4.244 | 4.060 | 4.129 | 539,200 | -0.07(-1.64%) |
Apr 02, 2003 | 4.069 | 4.197 | 4.062 | 4.197 | 508,000 | +0.18(+4.58%) |
Apr 01, 2003 | 3.986 | 4.072 | 3.926 | 4.014 | 962,400 | -0.02(-0.53%) |
Mar 31, 2003 | 4.122 | 4.122 | 3.987 | 4.035 | 1,172,000 | -0.09(-2.12%) |
Mar 28, 2003 | 4.050 | 4.122 | 3.967 | 4.122 | 798,400 | +0.07(+1.76%) |
Mar 27, 2003 | 4.064 | 4.093 | 4.027 | 4.051 | 432,000 | -0.01(-0.28%) |
Mar 26, 2003 | 4.100 | 4.105 | 4.044 | 4.062 | 711,200 | -0.04(-0.91%) |
Mar 25, 2003 | 4.119 | 4.173 | 4.037 | 4.100 | 668,800 | -0.04(-0.91%) |
Mar 24, 2003 | 4.214 | 4.214 | 4.098 | 4.138 | 1,052,000 | -0.08(-1.81%) |
Mar 21, 2003 | 4.120 | 4.219 | 4.119 | 4.214 | 1,200,000 | +0.12(+3.06%) |
Mar 20, 2003 | 3.969 | 4.112 | 3.902 | 4.089 | 628,800 | +0.12(+3.02%) |
Mar 19, 2003 | 4.100 | 4.119 | 3.956 | 3.969 | 1,099,200 | -0.12(-3.05%) |
Mar 18, 2003 | 3.956 | 4.094 | 3.876 | 4.094 | 1,361,600 | +0.22(+5.71%) |
Mar 17, 2003 | 3.719 | 3.886 | 3.699 | 3.873 | 908,000 | +0.12(+3.27%) |
Mar 14, 2003 | 3.840 | 3.850 | 3.750 | 3.750 | 748,800 | -0.12(-2.98%) |
Mar 13, 2003 | 3.612 | 3.913 | 3.612 | 3.865 | 858,400 | +0.28(+7.92%) |
Mar 12, 2003 | 3.580 | 3.606 | 3.525 | 3.581 | 1,718,400 | -0.03(-0.83%) |
Mar 11, 2003 | 3.683 | 3.748 | 3.600 | 3.611 | 1,500,000 | -0.10(-2.76%) |
Mar 10, 2003 | 3.750 | 3.765 | 3.714 | 3.714 | 1,093,600 | -0.06(-1.66%) |
Mar 07, 2003 | 3.737 | 3.917 | 3.667 | 3.776 | 1,836,800 | +0.01(+0.30%) |
Mar 06, 2003 | 3.746 | 3.812 | 3.739 | 3.765 | 2,177,600 | +0.01(+0.30%) |
Mar 05, 2003 | 3.844 | 3.874 | 3.656 | 3.754 | 2,628,800 | -0.09(-2.25%) |
Mar 04, 2003 | 4.000 | 4.000 | 3.834 | 3.840 | 1,384,000 | -0.16(-3.91%) |