Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.480 | 5.500 | 5.390 | 5.500 | 23,800 | +0.10(+1.85%) |
May 29, 2003 | 5.300 | 5.400 | 5.260 | 5.400 | 24,200 | +0.05(+0.93%) |
May 28, 2003 | 5.350 | 5.350 | 5.310 | 5.350 | 15,200 | +0.04(+0.75%) |
May 27, 2003 | 5.200 | 5.330 | 5.200 | 5.310 | 23,900 | +0.05(+0.95%) |
May 23, 2003 | 5.140 | 5.260 | 5.100 | 5.260 | 24,800 | +0.16(+3.14%) |
May 22, 2003 | 5.080 | 5.120 | 5.030 | 5.100 | 2,700 | +0.01(+0.20%) |
May 21, 2003 | 5.100 | 5.110 | 5.060 | 5.090 | 14,300 | -0.05(-0.97%) |
May 20, 2003 | 5.180 | 5.180 | 5.070 | 5.140 | 4,700 | -0.02(-0.39%) |
May 19, 2003 | 5.200 | 5.200 | 5.150 | 5.160 | 4,200 | -0.09(-1.71%) |
May 16, 2003 | 5.250 | 5.260 | 5.140 | 5.250 | 12,500 | -0.05(-0.94%) |
May 15, 2003 | 5.330 | 5.360 | 5.190 | 5.300 | 9,800 | -0.07(-1.30%) |
May 14, 2003 | 5.400 | 5.450 | 5.370 | 5.370 | 5,000 | +0.02(+0.37%) |
May 13, 2003 | 5.410 | 5.430 | 5.270 | 5.350 | 7,100 | -0.08(-1.47%) |
May 12, 2003 | 5.250 | 5.430 | 5.250 | 5.430 | 4,800 | +0.17(+3.23%) |
May 09, 2003 | 5.320 | 5.320 | 5.200 | 5.260 | 6,500 | -0.06(-1.13%) |
May 08, 2003 | 5.250 | 5.340 | 5.200 | 5.320 | 10,100 | +0.07(+1.33%) |
May 07, 2003 | 5.200 | 5.320 | 5.170 | 5.250 | 100,800 | +0.05(+0.96%) |
May 06, 2003 | 5.200 | 5.210 | 5.200 | 5.200 | 83,700 | +0.00(+0.00%) |
May 05, 2003 | 5.200 | 5.240 | 5.200 | 5.200 | 8,300 | +0.00(+0.00%) |
May 02, 2003 | 5.200 | 5.300 | 5.200 | 5.200 | 6,900 | -0.05(-0.95%) |
May 01, 2003 | 5.190 | 5.250 | 5.190 | 5.250 | 6,000 | +0.05(+0.96%) |
Apr 30, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 92,700 | -0.05(-0.95%) |
Apr 29, 2003 | 5.200 | 5.300 | 5.150 | 5.250 | 11,200 | +0.05(+0.96%) |
Apr 28, 2003 | 5.210 | 5.210 | 5.100 | 5.200 | 37,600 | -0.10(-1.89%) |
Apr 25, 2003 | 5.150 | 5.300 | 5.150 | 5.300 | 122,200 | +0.15(+2.91%) |
Apr 24, 2003 | 5.000 | 5.150 | 5.000 | 5.150 | 94,500 | +0.15(+3.00%) |
Apr 23, 2003 | 5.100 | 5.100 | 4.950 | 5.000 | 65,400 | -0.14(-2.72%) |
Apr 22, 2003 | 5.010 | 5.150 | 5.000 | 5.140 | 24,400 | +0.14(+2.80%) |
Apr 21, 2003 | 5.130 | 5.130 | 5.000 | 5.000 | 215,600 | -0.10(-1.96%) |
Apr 17, 2003 | 5.010 | 5.100 | 4.930 | 5.100 | 137,700 | +0.05(+0.99%) |
Apr 16, 2003 | 5.000 | 5.050 | 5.000 | 5.050 | 5,100 | -0.04(-0.79%) |
Apr 15, 2003 | 4.950 | 5.090 | 4.920 | 5.090 | 64,300 | +0.19(+3.88%) |
Apr 14, 2003 | 4.750 | 4.900 | 4.670 | 4.900 | 79,800 | +0.20(+4.26%) |
Apr 11, 2003 | 4.620 | 4.710 | 4.620 | 4.700 | 9,200 | +0.08(+1.73%) |
Apr 10, 2003 | 4.670 | 4.730 | 4.620 | 4.620 | 6,000 | -0.04(-0.86%) |
Apr 09, 2003 | 4.740 | 4.740 | 4.650 | 4.660 | 8,100 | -0.08(-1.69%) |
Apr 08, 2003 | 4.780 | 4.780 | 4.740 | 4.740 | 14,100 | -0.06(-1.25%) |
Apr 07, 2003 | 4.900 | 4.950 | 4.780 | 4.800 | 12,100 | -0.10(-2.04%) |
Apr 04, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | -0.04(-0.81%) |
Apr 03, 2003 | 5.050 | 5.050 | 4.800 | 4.940 | 110,600 | -0.11(-2.18%) |
Apr 02, 2003 | 4.850 | 5.100 | 4.850 | 5.050 | 49,000 | +0.15(+3.06%) |
Apr 01, 2003 | 5.060 | 5.060 | 4.900 | 4.900 | 160,000 | -0.17(-3.35%) |
Mar 31, 2003 | 5.060 | 5.100 | 5.050 | 5.070 | 11,000 | +0.02(+0.40%) |
Mar 28, 2003 | 5.010 | 5.050 | 5.010 | 5.050 | 6,400 | +0.05(+1.00%) |
Mar 27, 2003 | 4.950 | 5.010 | 4.950 | 5.000 | 12,500 | -0.01(-0.20%) |
Mar 26, 2003 | 4.950 | 5.010 | 4.900 | 5.010 | 8,300 | +0.01(+0.20%) |
Mar 25, 2003 | 5.000 | 5.010 | 5.000 | 5.000 | 8,800 | +0.00(+0.00%) |
Mar 24, 2003 | 5.030 | 5.030 | 5.000 | 5.000 | 12,100 | -0.04(-0.79%) |
Mar 21, 2003 | 5.030 | 5.040 | 5.020 | 5.040 | 5,600 | -0.05(-0.98%) |
Mar 20, 2003 | 5.110 | 5.140 | 5.090 | 5.090 | 17,700 | -0.03(-0.59%) |
Mar 19, 2003 | 4.920 | 5.200 | 4.920 | 5.120 | 34,500 | +0.22(+4.49%) |
Mar 18, 2003 | 4.830 | 4.900 | 4.800 | 4.900 | 14,200 | +0.10(+2.08%) |
Mar 17, 2003 | 4.770 | 4.850 | 4.770 | 4.800 | 3,300 | +0.03(+0.63%) |
Mar 14, 2003 | 4.790 | 4.870 | 4.770 | 4.770 | 4,400 | -0.03(-0.63%) |
Mar 13, 2003 | 4.760 | 4.800 | 4.760 | 4.800 | 9,400 | +0.03(+0.63%) |
Mar 12, 2003 | 4.850 | 4.850 | 4.730 | 4.770 | 16,400 | -0.08(-1.65%) |
Mar 11, 2003 | 4.800 | 4.850 | 4.720 | 4.850 | 16,300 | +0.05(+1.04%) |
Mar 10, 2003 | 4.750 | 4.800 | 4.710 | 4.800 | 8,600 | +0.04(+0.84%) |
Mar 07, 2003 | 4.800 | 4.800 | 4.750 | 4.760 | 1,600 | -0.06(-1.24%) |
Mar 06, 2003 | 4.820 | 4.820 | 4.820 | 4.820 | 600 | -0.01(-0.21%) |
Mar 05, 2003 | 4.810 | 4.870 | 4.810 | 4.830 | 5,000 | -0.03(-0.62%) |
Mar 04, 2003 | 4.950 | 4.950 | 4.800 | 4.860 | 2,000 | -0.12(-2.41%) |