Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.310 | 6.490 | 6.310 | 6.450 | 6,200 | +0.17(+2.71%) |
May 29, 2003 | 6.290 | 6.310 | 6.200 | 6.280 | 5,500 | +0.01(+0.16%) |
May 28, 2003 | 5.980 | 6.270 | 5.970 | 6.270 | 6,400 | +0.24(+3.96%) |
May 27, 2003 | 6.010 | 6.159 | 5.950 | 6.031 | 4,600 | -0.12(-1.93%) |
May 23, 2003 | 6.100 | 6.150 | 6.100 | 6.150 | 2,200 | +0.00(+0.00%) |
May 22, 2003 | 6.150 | 6.160 | 6.150 | 6.150 | 4,900 | -0.01(-0.16%) |
May 21, 2003 | 6.160 | 6.250 | 6.150 | 6.160 | 4,600 | -0.04(-0.65%) |
May 20, 2003 | 6.280 | 6.280 | 6.200 | 6.200 | 800 | +0.02(+0.32%) |
May 19, 2003 | 6.190 | 6.190 | 6.180 | 6.180 | 1,700 | -0.01(-0.16%) |
May 16, 2003 | 6.200 | 6.250 | 6.190 | 6.190 | 3,100 | +0.00(+0.02%) |
May 15, 2003 | 5.800 | 6.270 | 5.710 | 6.189 | 6,200 | +0.24(+4.02%) |
May 14, 2003 | 6.100 | 6.150 | 5.810 | 5.950 | 18,500 | -0.15(-2.46%) |
May 13, 2003 | 6.380 | 6.380 | 6.000 | 6.100 | 7,500 | -0.30(-4.69%) |
May 12, 2003 | 6.350 | 6.500 | 6.350 | 6.400 | 7,100 | +0.12(+1.91%) |
May 09, 2003 | 6.500 | 6.500 | 6.000 | 6.280 | 9,400 | -0.21(-3.24%) |
May 08, 2003 | 6.430 | 6.490 | 6.360 | 6.490 | 1,500 | -0.01(-0.15%) |
May 07, 2003 | 6.590 | 6.600 | 6.420 | 6.500 | 6,400 | -0.10(-1.52%) |
May 06, 2003 | 6.680 | 6.680 | 6.550 | 6.600 | 4,600 | -0.08(-1.20%) |
May 05, 2003 | 6.420 | 6.680 | 6.420 | 6.680 | 1,600 | +0.27(+4.21%) |
May 02, 2003 | 5.800 | 6.490 | 5.800 | 6.410 | 16,100 | +0.70(+12.26%) |
May 01, 2003 | 5.630 | 5.740 | 5.630 | 5.710 | 4,900 | -0.04(-0.70%) |
Apr 30, 2003 | 5.850 | 5.850 | 5.620 | 5.750 | 7,800 | -0.05(-0.86%) |
Apr 29, 2003 | 5.760 | 5.800 | 5.760 | 5.800 | 7,800 | +0.00(+0.00%) |
Apr 28, 2003 | 5.890 | 6.010 | 5.760 | 5.800 | 23,600 | -0.22(-3.65%) |
Apr 25, 2003 | 6.280 | 6.550 | 6.020 | 6.020 | 32,400 | -0.38(-5.94%) |
Apr 24, 2003 | 7.150 | 7.150 | 6.220 | 6.400 | 22,700 | -0.70(-9.86%) |
Apr 23, 2003 | 7.250 | 7.260 | 7.100 | 7.100 | 3,200 | -0.25(-3.40%) |
Apr 22, 2003 | 7.000 | 7.350 | 7.000 | 7.350 | 12,700 | +0.21(+2.94%) |
Apr 21, 2003 | 7.130 | 7.240 | 6.910 | 7.140 | 23,800 | +0.21(+3.03%) |
Apr 17, 2003 | 6.920 | 7.130 | 6.920 | 6.930 | 7,900 | -0.07(-1.00%) |
Apr 16, 2003 | 7.000 | 7.100 | 6.950 | 7.000 | 5,100 | +0.07(+1.01%) |
Apr 15, 2003 | 7.130 | 7.130 | 6.920 | 6.930 | 5,900 | +0.01(+0.14%) |
Apr 14, 2003 | 6.740 | 7.120 | 6.740 | 6.920 | 27,600 | +0.32(+4.85%) |
Apr 11, 2003 | 6.180 | 6.690 | 6.170 | 6.600 | 21,000 | +0.60(+10.00%) |
Apr 10, 2003 | 5.950 | 6.180 | 5.950 | 6.000 | 2,000 | -0.12(-1.96%) |
Apr 09, 2003 | 5.950 | 6.120 | 5.900 | 6.120 | 4,900 | +0.22(+3.73%) |
Apr 08, 2003 | 6.180 | 6.180 | 5.900 | 5.900 | 6,100 | -0.27(-4.38%) |
Apr 07, 2003 | 5.960 | 6.350 | 5.960 | 6.170 | 11,600 | +0.27(+4.58%) |
Apr 04, 2003 | 5.810 | 5.980 | 5.800 | 5.900 | 12,200 | +0.09(+1.55%) |
Apr 03, 2003 | 5.870 | 5.870 | 5.810 | 5.810 | 1,000 | +0.01(+0.16%) |
Apr 02, 2003 | 6.010 | 6.010 | 5.500 | 5.801 | 7,700 | -0.02(-0.33%) |
Apr 01, 2003 | 6.230 | 6.320 | 5.820 | 5.820 | 9,400 | -0.45(-7.18%) |
Mar 31, 2003 | 5.870 | 6.310 | 5.870 | 6.270 | 4,200 | +0.30(+5.03%) |
Mar 28, 2003 | 5.874 | 5.970 | 5.874 | 5.970 | 3,100 | -0.08(-1.32%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.820 | 6.050 | 6,650 | -0.13(-2.10%) |
Mar 26, 2003 | 5.870 | 6.440 | 5.850 | 6.180 | 8,900 | +0.33(+5.64%) |
Mar 25, 2003 | 5.820 | 5.890 | 5.800 | 5.850 | 4,400 | -0.05(-0.85%) |
Mar 24, 2003 | 5.900 | 5.990 | 5.900 | 5.900 | 2,300 | -0.10(-1.67%) |
Mar 21, 2003 | 5.940 | 6.000 | 5.940 | 6.000 | 17,000 | +0.12(+2.04%) |
Mar 20, 2003 | 6.150 | 6.150 | 5.800 | 5.880 | 3,500 | -0.24(-3.92%) |
Mar 19, 2003 | 6.190 | 6.200 | 5.810 | 6.120 | 12,784 | +0.15(+2.51%) |
Mar 18, 2003 | 5.730 | 5.970 | 5.600 | 5.970 | 14,900 | +0.27(+4.74%) |
Mar 17, 2003 | 5.520 | 5.770 | 5.520 | 5.700 | 30,500 | +0.20(+3.64%) |
Mar 14, 2003 | 5.250 | 5.520 | 5.250 | 5.500 | 69,100 | +0.19(+3.58%) |
Mar 13, 2003 | 5.890 | 5.890 | 5.260 | 5.310 | 38,300 | -0.24(-4.32%) |
Mar 12, 2003 | 4.910 | 5.990 | 4.910 | 5.550 | 8,640,000 | +0.64(+13.03%) |
Mar 11, 2003 | 4.060 | 5.030 | 4.030 | 4.910 | 93,000 | +1.05(+27.20%) |
Mar 07, 2003 | 3.860 | 3.860 | 3.660 | 3.860 | 2,100 | +0.00(+0.00%) |
Mar 06, 2003 | 3.870 | 3.870 | 3.860 | 3.860 | 900 | -0.01(-0.26%) |
Mar 05, 2003 | 3.910 | 3.920 | 3.870 | 3.870 | 1,900 | -0.31(-7.42%) |
Mar 04, 2003 | 3.870 | 4.180 | 3.870 | 4.180 | 500 | +0.31(+8.01%) |