Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.850 | 5.970 | 5.700 | 5.870 | 770,200 | +0.02(+0.34%) |
May 29, 2003 | 5.870 | 5.980 | 5.700 | 5.850 | 452,700 | +0.00(+0.00%) |
May 28, 2003 | 5.850 | 6.000 | 5.770 | 5.850 | 722,400 | +0.15(+2.63%) |
May 27, 2003 | 5.450 | 5.700 | 5.450 | 5.700 | 685,200 | +0.20(+3.64%) |
May 23, 2003 | 5.500 | 5.520 | 5.370 | 5.500 | 266,600 | +0.01(+0.18%) |
May 22, 2003 | 5.160 | 5.500 | 5.160 | 5.490 | 409,900 | +0.19(+3.58%) |
May 21, 2003 | 5.250 | 5.310 | 5.200 | 5.300 | 268,300 | +0.05(+0.95%) |
May 20, 2003 | 5.280 | 5.400 | 5.140 | 5.250 | 314,000 | -0.02(-0.38%) |
May 19, 2003 | 5.340 | 5.390 | 5.150 | 5.270 | 417,800 | -0.14(-2.59%) |
May 16, 2003 | 5.470 | 5.560 | 5.360 | 5.410 | 535,100 | -0.03(-0.55%) |
May 15, 2003 | 5.490 | 5.610 | 5.350 | 5.440 | 324,400 | -0.06(-1.09%) |
May 14, 2003 | 5.450 | 5.530 | 5.250 | 5.500 | 597,800 | +0.15(+2.80%) |
May 13, 2003 | 5.200 | 5.500 | 5.180 | 5.350 | 650,600 | +0.15(+2.88%) |
May 12, 2003 | 5.260 | 5.310 | 5.150 | 5.200 | 702,900 | -0.12(-2.26%) |
May 09, 2003 | 5.420 | 5.500 | 5.320 | 5.320 | 455,000 | -0.15(-2.74%) |
May 08, 2003 | 5.710 | 5.780 | 5.430 | 5.470 | 631,700 | -0.31(-5.36%) |
May 07, 2003 | 5.840 | 5.920 | 5.730 | 5.780 | 909,100 | -0.06(-1.03%) |
May 06, 2003 | 5.410 | 5.990 | 5.410 | 5.840 | 2,830,000 | +0.69(+13.40%) |
May 05, 2003 | 5.190 | 5.200 | 5.100 | 5.150 | 520,400 | +0.00(+0.00%) |
May 02, 2003 | 5.110 | 5.250 | 5.080 | 5.150 | 460,400 | +0.05(+0.98%) |
May 01, 2003 | 5.160 | 5.200 | 5.060 | 5.100 | 498,900 | -0.08(-1.54%) |
Apr 30, 2003 | 5.170 | 5.250 | 5.100 | 5.180 | 331,200 | +0.01(+0.19%) |
Apr 29, 2003 | 5.230 | 5.250 | 5.130 | 5.170 | 361,200 | -0.03(-0.58%) |
Apr 28, 2003 | 5.080 | 5.220 | 5.020 | 5.200 | 895,300 | +0.19(+3.79%) |
Apr 25, 2003 | 5.110 | 5.160 | 5.000 | 5.010 | 1,224,900 | -0.02(-0.40%) |
Apr 24, 2003 | 4.990 | 5.280 | 4.680 | 5.030 | 4,136,500 | -0.53(-9.53%) |
Apr 23, 2003 | 5.440 | 5.600 | 5.400 | 5.560 | 213,900 | +0.06(+1.09%) |
Apr 22, 2003 | 5.400 | 5.500 | 5.350 | 5.500 | 211,900 | +0.10(+1.85%) |
Apr 21, 2003 | 5.160 | 5.400 | 5.160 | 5.400 | 278,700 | +0.17(+3.25%) |
Apr 17, 2003 | 5.330 | 5.330 | 5.150 | 5.230 | 264,500 | +0.07(+1.36%) |
Apr 16, 2003 | 5.170 | 5.330 | 5.110 | 5.160 | 460,100 | +0.08(+1.57%) |
Apr 15, 2003 | 4.980 | 5.300 | 4.980 | 5.080 | 320,400 | +0.13(+2.63%) |
Apr 14, 2003 | 4.920 | 4.990 | 4.860 | 4.950 | 170,000 | +0.08(+1.64%) |
Apr 11, 2003 | 4.950 | 5.030 | 4.800 | 4.870 | 91,600 | -0.09(-1.81%) |
Apr 10, 2003 | 5.050 | 5.050 | 4.930 | 4.960 | 303,800 | -0.05(-1.00%) |
Apr 09, 2003 | 5.000 | 5.050 | 4.910 | 5.010 | 143,200 | +0.03(+0.60%) |
Apr 08, 2003 | 4.760 | 5.030 | 4.760 | 4.980 | 167,700 | +0.09(+1.84%) |
Apr 07, 2003 | 4.950 | 5.150 | 4.800 | 4.890 | 256,400 | +0.12(+2.52%) |
Apr 04, 2003 | 4.910 | 4.980 | 4.760 | 4.770 | 95,200 | -0.14(-2.85%) |
Apr 03, 2003 | 4.900 | 4.980 | 4.750 | 4.910 | 297,500 | +0.03(+0.61%) |
Apr 02, 2003 | 4.570 | 4.950 | 4.500 | 4.880 | 653,600 | +0.34(+7.49%) |
Apr 01, 2003 | 4.500 | 4.550 | 4.450 | 4.540 | 323,000 | +0.04(+0.89%) |
Mar 31, 2003 | 4.530 | 4.550 | 4.440 | 4.500 | 193,856 | -0.07(-1.53%) |
Mar 28, 2003 | 4.500 | 4.610 | 4.500 | 4.570 | 170,500 | +0.00(+0.00%) |
Mar 27, 2003 | 4.520 | 4.570 | 4.500 | 4.570 | 109,095 | +0.06(+1.33%) |
Mar 26, 2003 | 4.520 | 4.620 | 4.480 | 4.510 | 102,268 | +0.01(+0.22%) |
Mar 25, 2003 | 4.460 | 4.520 | 4.440 | 4.500 | 17,220,000 | -0.02(-0.44%) |
Mar 24, 2003 | 4.550 | 4.590 | 4.451 | 4.520 | 238,320 | -0.08(-1.74%) |
Mar 21, 2003 | 4.630 | 4.630 | 4.500 | 4.600 | 491,295 | +0.02(+0.44%) |
Mar 20, 2003 | 4.460 | 4.700 | 4.439 | 4.580 | 199,178 | -0.02(-0.43%) |
Mar 19, 2003 | 4.570 | 4.640 | 4.350 | 4.600 | 364,263 | +0.07(+1.55%) |
Mar 18, 2003 | 4.650 | 4.650 | 4.410 | 4.530 | 281,960 | +0.03(+0.67%) |
Mar 17, 2003 | 4.360 | 4.680 | 4.250 | 4.500 | 693,457 | +0.11(+2.51%) |
Mar 14, 2003 | 4.490 | 4.500 | 4.350 | 4.390 | 271,986 | -0.07(-1.57%) |
Mar 13, 2003 | 4.300 | 4.480 | 4.250 | 4.460 | 299,900 | +0.22(+5.19%) |
Mar 12, 2003 | 4.100 | 4.240 | 4.090 | 4.240 | 149,867 | +0.09(+2.17%) |
Mar 11, 2003 | 4.060 | 4.250 | 4.040 | 4.150 | 211,600 | +0.09(+2.22%) |
Mar 10, 2003 | 4.090 | 4.090 | 4.020 | 4.060 | 207,000 | -0.02(-0.49%) |
Mar 07, 2003 | 4.050 | 4.170 | 4.010 | 4.080 | 268,300 | -0.17(-4.00%) |
Mar 06, 2003 | 4.350 | 4.350 | 4.200 | 4.250 | 354,000 | -0.12(-2.75%) |
Mar 05, 2003 | 4.640 | 4.640 | 4.220 | 4.370 | 420,100 | -0.23(-5.00%) |
Mar 04, 2003 | 4.570 | 4.650 | 4.530 | 4.600 | 208,700 | +0.05(+1.10%) |