Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.330 | 6.830 | 6.200 | 6.380 | 185,100 | -0.10(-1.54%) |
May 29, 2003 | 6.700 | 6.700 | 6.110 | 6.480 | 194,500 | -0.10(-1.52%) |
May 28, 2003 | 5.800 | 7.590 | 5.640 | 6.580 | 306,600 | +0.84(+14.63%) |
May 27, 2003 | 5.340 | 5.930 | 5.250 | 5.740 | 143,600 | +0.50(+9.54%) |
May 23, 2003 | 5.010 | 5.240 | 4.950 | 5.240 | 120,200 | +0.12(+2.34%) |
May 22, 2003 | 5.330 | 5.330 | 5.000 | 5.120 | 48,900 | -0.18(-3.40%) |
May 21, 2003 | 5.030 | 5.340 | 5.030 | 5.300 | 38,200 | +0.11(+2.12%) |
May 20, 2003 | 5.200 | 5.360 | 5.050 | 5.190 | 77,600 | -0.12(-2.26%) |
May 19, 2003 | 5.430 | 5.430 | 5.060 | 5.310 | 50,300 | -0.11(-2.03%) |
May 16, 2003 | 5.460 | 5.470 | 5.200 | 5.420 | 51,500 | +0.05(+0.95%) |
May 15, 2003 | 5.300 | 5.620 | 5.220 | 5.369 | 113,800 | +0.02(+0.37%) |
May 14, 2003 | 5.000 | 5.850 | 4.700 | 5.349 | 316,000 | +0.65(+13.81%) |
May 13, 2003 | 4.400 | 4.750 | 4.400 | 4.700 | 118,500 | +0.26(+5.86%) |
May 12, 2003 | 4.550 | 4.590 | 4.050 | 4.440 | 51,700 | -0.08(-1.77%) |
May 09, 2003 | 4.520 | 4.810 | 3.750 | 4.520 | 321,200 | -0.48(-9.62%) |
May 08, 2003 | 4.950 | 5.240 | 4.830 | 5.001 | 169,200 | +0.00(+0.02%) |
May 07, 2003 | 5.090 | 5.170 | 4.560 | 5.000 | 164,400 | -0.13(-2.53%) |
May 06, 2003 | 5.170 | 5.400 | 4.960 | 5.130 | 253,500 | -0.02(-0.39%) |
May 05, 2003 | 4.850 | 5.150 | 4.850 | 5.150 | 268,200 | +0.35(+7.29%) |
May 02, 2003 | 4.520 | 4.880 | 4.500 | 4.800 | 200,100 | +0.28(+6.19%) |
May 01, 2003 | 4.420 | 4.630 | 4.420 | 4.520 | 65,500 | +0.05(+1.12%) |
Apr 30, 2003 | 4.320 | 4.640 | 4.280 | 4.470 | 112,500 | +0.05(+1.13%) |
Apr 29, 2003 | 4.360 | 4.590 | 4.100 | 4.420 | 101,800 | -0.13(-2.86%) |
Apr 28, 2003 | 4.350 | 4.650 | 4.340 | 4.550 | 535,000 | +0.25(+5.81%) |
Apr 25, 2003 | 4.280 | 4.400 | 4.100 | 4.300 | 59,100 | -0.08(-1.83%) |
Apr 24, 2003 | 4.470 | 4.500 | 4.270 | 4.380 | 94,300 | -0.03(-0.66%) |
Apr 23, 2003 | 4.200 | 4.500 | 4.140 | 4.409 | 343,000 | +0.27(+6.50%) |
Apr 22, 2003 | 4.210 | 4.210 | 4.050 | 4.140 | 66,400 | +0.00(+0.00%) |
Apr 21, 2003 | 4.170 | 4.220 | 3.830 | 4.140 | 76,600 | -0.03(-0.72%) |
Apr 17, 2003 | 4.200 | 4.200 | 4.050 | 4.170 | 52,100 | +0.08(+1.96%) |
Apr 16, 2003 | 4.100 | 4.200 | 3.950 | 4.090 | 25,300 | +0.05(+1.24%) |
Apr 15, 2003 | 3.950 | 4.050 | 3.810 | 4.040 | 34,500 | +0.02(+0.50%) |
Apr 14, 2003 | 3.850 | 4.040 | 3.850 | 4.020 | 34,200 | +0.25(+6.63%) |
Apr 11, 2003 | 3.850 | 3.890 | 3.730 | 3.770 | 75,400 | +0.11(+3.01%) |
Apr 10, 2003 | 3.970 | 3.970 | 3.600 | 3.660 | 59,600 | -0.27(-6.87%) |
Apr 09, 2003 | 3.930 | 4.050 | 3.900 | 3.930 | 79,600 | +0.04(+1.03%) |
Apr 08, 2003 | 3.860 | 4.300 | 3.680 | 3.890 | 131,500 | +0.04(+1.04%) |
Apr 07, 2003 | 3.620 | 3.850 | 3.620 | 3.850 | 39,200 | +0.27(+7.54%) |
Apr 04, 2003 | 3.430 | 3.590 | 3.400 | 3.580 | 108,900 | +0.18(+5.29%) |
Apr 03, 2003 | 3.320 | 3.490 | 3.320 | 3.400 | 42,500 | +0.04(+1.19%) |
Apr 02, 2003 | 3.250 | 3.390 | 3.250 | 3.360 | 55,200 | +0.23(+7.35%) |
Apr 01, 2003 | 3.130 | 3.250 | 3.120 | 3.130 | 27,500 | +0.01(+0.32%) |
Mar 31, 2003 | 3.240 | 3.300 | 3.100 | 3.120 | 86,600 | -0.08(-2.50%) |
Mar 28, 2003 | 2.950 | 3.310 | 2.780 | 3.200 | 92,200 | +0.49(+18.08%) |
Mar 27, 2003 | 2.490 | 2.990 | 2.350 | 2.710 | 113,000 | +0.56(+26.05%) |
Mar 26, 2003 | 2.180 | 2.180 | 2.070 | 2.150 | 8,700 | -0.04(-1.83%) |
Mar 25, 2003 | 2.200 | 2.230 | 2.190 | 2.190 | 400,000 | -0.06(-2.67%) |
Mar 24, 2003 | 2.400 | 2.400 | 2.250 | 2.250 | 7,500 | -0.15(-6.25%) |
Mar 21, 2003 | 2.250 | 2.440 | 2.250 | 2.400 | 13,300 | +0.20(+9.09%) |
Mar 20, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 2,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.290 | 2.290 | 2.190 | 2.200 | 2,500 | -0.10(-4.35%) |
Mar 18, 2003 | 2.410 | 2.410 | 2.300 | 2.300 | 36,100 | -0.10(-4.17%) |
Mar 17, 2003 | 2.500 | 2.500 | 2.380 | 2.400 | 23,400 | -0.14(-5.51%) |
Mar 14, 2003 | 2.520 | 2.540 | 2.500 | 2.540 | 5,600 | +0.02(+0.79%) |
Mar 13, 2003 | 2.500 | 2.520 | 2.500 | 2.520 | 1,100 | -0.03(-1.18%) |
Mar 12, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 600 | -0.01(-0.39%) |
Mar 11, 2003 | 2.500 | 2.560 | 2.500 | 2.560 | 2,500 | +0.09(+3.64%) |
Mar 10, 2003 | 2.550 | 2.550 | 2.400 | 2.470 | 4,400 | -0.10(-3.89%) |
Mar 07, 2003 | 2.620 | 2.620 | 2.570 | 2.570 | 4,300 | -0.05(-1.91%) |
Mar 06, 2003 | 2.620 | 2.620 | 2.620 | 2.620 | 300 | +0.02(+0.77%) |
Mar 05, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 300 | +0.00(+0.00%) |
Mar 04, 2003 | 2.570 | 2.600 | 2.560 | 2.600 | 1,100 | +0.02(+0.78%) |