Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.440 | 5.500 | 5.300 | 5.320 | 429,900 | -0.06(-1.12%) |
May 29, 2003 | 5.410 | 5.560 | 5.200 | 5.380 | 780,700 | -0.05(-0.92%) |
May 28, 2003 | 5.380 | 5.580 | 5.340 | 5.430 | 296,900 | +0.03(+0.56%) |
May 27, 2003 | 5.030 | 5.400 | 5.000 | 5.400 | 482,400 | +0.34(+6.72%) |
May 23, 2003 | 5.120 | 5.150 | 5.020 | 5.060 | 329,700 | -0.07(-1.36%) |
May 22, 2003 | 5.200 | 5.220 | 4.990 | 5.130 | 429,000 | -0.07(-1.35%) |
May 21, 2003 | 5.200 | 5.250 | 5.060 | 5.200 | 303,700 | +0.06(+1.17%) |
May 20, 2003 | 5.050 | 5.260 | 5.000 | 5.140 | 438,400 | +0.09(+1.78%) |
May 19, 2003 | 5.320 | 5.360 | 5.000 | 5.050 | 415,000 | -0.32(-5.96%) |
May 16, 2003 | 5.370 | 5.490 | 5.320 | 5.370 | 457,200 | -0.12(-2.19%) |
May 15, 2003 | 5.500 | 5.620 | 5.350 | 5.490 | 367,100 | +0.01(+0.18%) |
May 14, 2003 | 5.750 | 5.750 | 5.400 | 5.480 | 517,400 | -0.17(-3.01%) |
May 13, 2003 | 5.030 | 5.680 | 5.000 | 5.650 | 1,308,500 | +0.59(+11.66%) |
May 12, 2003 | 4.880 | 5.150 | 4.840 | 5.060 | 649,300 | +0.18(+3.69%) |
May 09, 2003 | 4.710 | 4.890 | 4.660 | 4.880 | 555,300 | +0.25(+5.40%) |
May 08, 2003 | 4.730 | 4.780 | 4.610 | 4.630 | 261,300 | -0.12(-2.53%) |
May 07, 2003 | 4.650 | 4.920 | 4.590 | 4.750 | 397,000 | +0.08(+1.71%) |
May 06, 2003 | 4.830 | 4.880 | 4.560 | 4.670 | 842,100 | -0.17(-3.51%) |
May 05, 2003 | 4.850 | 4.950 | 4.750 | 4.840 | 581,400 | +0.01(+0.21%) |
May 02, 2003 | 4.750 | 5.030 | 4.670 | 4.830 | 696,600 | +0.12(+2.55%) |
May 01, 2003 | 4.820 | 4.980 | 4.690 | 4.710 | 295,600 | -0.10(-2.08%) |
Apr 30, 2003 | 4.730 | 4.930 | 4.680 | 4.810 | 442,200 | +0.10(+2.23%) |
Apr 29, 2003 | 4.480 | 4.740 | 4.400 | 4.705 | 799,400 | +0.30(+6.93%) |
Apr 28, 2003 | 4.530 | 4.740 | 4.330 | 4.400 | 1,285,400 | -0.21(-4.56%) |
Apr 25, 2003 | 5.320 | 5.350 | 4.600 | 4.610 | 1,203,300 | -0.67(-12.69%) |
Apr 24, 2003 | 5.780 | 5.860 | 5.130 | 5.280 | 1,615,200 | -0.49(-8.49%) |
Apr 23, 2003 | 5.760 | 5.950 | 5.700 | 5.770 | 791,500 | +0.01(+0.17%) |
Apr 22, 2003 | 5.870 | 5.930 | 5.700 | 5.760 | 737,300 | -0.11(-1.87%) |
Apr 21, 2003 | 5.780 | 6.050 | 5.760 | 5.870 | 686,100 | +0.08(+1.38%) |
Apr 17, 2003 | 6.500 | 6.500 | 5.450 | 5.790 | 2,393,400 | -0.94(-13.97%) |
Apr 16, 2003 | 6.700 | 6.760 | 6.380 | 6.730 | 616,900 | +0.05(+0.75%) |
Apr 15, 2003 | 6.310 | 6.680 | 6.290 | 6.680 | 457,700 | +0.33(+5.20%) |
Apr 14, 2003 | 6.060 | 6.420 | 6.050 | 6.350 | 423,500 | +0.36(+6.01%) |
Apr 11, 2003 | 6.040 | 6.200 | 5.990 | 5.990 | 309,900 | -0.02(-0.33%) |
Apr 10, 2003 | 6.090 | 6.130 | 6.000 | 6.010 | 306,400 | -0.05(-0.83%) |
Apr 09, 2003 | 5.950 | 6.270 | 5.950 | 6.060 | 574,700 | +0.10(+1.68%) |
Apr 08, 2003 | 5.970 | 6.030 | 5.820 | 5.960 | 361,500 | -0.04(-0.67%) |
Apr 07, 2003 | 5.690 | 6.020 | 5.680 | 6.000 | 829,000 | +0.32(+5.63%) |
Apr 04, 2003 | 5.570 | 5.750 | 5.530 | 5.680 | 305,600 | +0.14(+2.53%) |
Apr 03, 2003 | 5.690 | 5.730 | 5.440 | 5.540 | 372,500 | -0.09(-1.60%) |
Apr 02, 2003 | 5.240 | 5.690 | 5.220 | 5.630 | 557,900 | +0.43(+8.29%) |
Apr 01, 2003 | 5.050 | 5.230 | 5.040 | 5.199 | 192,400 | +0.16(+3.15%) |
Mar 31, 2003 | 5.150 | 5.180 | 4.980 | 5.040 | 386,730 | -0.12(-2.33%) |
Mar 28, 2003 | 5.080 | 5.279 | 5.030 | 5.160 | 286,689 | +0.01(+0.19%) |
Mar 27, 2003 | 4.900 | 5.150 | 4.870 | 5.150 | 255,941 | +0.24(+4.89%) |
Mar 26, 2003 | 5.130 | 5.140 | 4.900 | 4.910 | 380,455 | -0.21(-4.10%) |
Mar 25, 2003 | 4.790 | 5.120 | 4.700 | 5.120 | 413,361 | +0.38(+8.02%) |
Mar 24, 2003 | 5.110 | 5.130 | 4.730 | 4.740 | 323,240 | -0.40(-7.78%) |
Mar 21, 2003 | 5.360 | 5.450 | 5.060 | 5.140 | 653,156 | -0.13(-2.47%) |
Mar 20, 2003 | 5.140 | 5.430 | 5.050 | 5.270 | 305,960 | +0.10(+1.93%) |
Mar 19, 2003 | 5.150 | 5.240 | 5.110 | 5.170 | 367,845 | +0.02(+0.39%) |
Mar 18, 2003 | 5.170 | 5.289 | 5.000 | 5.150 | 540,717 | +0.15(+3.00%) |
Mar 17, 2003 | 4.790 | 5.080 | 4.770 | 5.000 | 402,462 | +0.15(+3.09%) |
Mar 14, 2003 | 4.840 | 4.950 | 4.780 | 4.850 | 16,010,000 | +0.00(+0.00%) |
Mar 13, 2003 | 4.600 | 4.850 | 4.590 | 4.850 | 246,900 | +0.31(+6.80%) |
Mar 12, 2003 | 4.580 | 4.620 | 4.430 | 4.541 | 211,925 | -0.03(-0.63%) |
Mar 11, 2003 | 4.750 | 4.850 | 4.570 | 4.570 | 159,900 | -0.14(-2.97%) |
Mar 10, 2003 | 4.750 | 4.790 | 4.510 | 4.710 | 295,600 | -0.04(-0.84%) |
Mar 07, 2003 | 4.780 | 4.850 | 4.630 | 4.750 | 219,300 | -0.05(-1.04%) |
Mar 06, 2003 | 4.740 | 4.950 | 4.710 | 4.800 | 232,800 | +0.04(+0.84%) |
Mar 05, 2003 | 4.690 | 4.790 | 4.660 | 4.760 | 174,700 | +0.08(+1.71%) |
Mar 04, 2003 | 4.680 | 4.750 | 4.590 | 4.680 | 167,300 | +0.02(+0.43%) |