Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.000 | 6.000 | 5.810 | 5.870 | 422,000 | -0.03(-0.51%) |
May 29, 2003 | 6.100 | 6.130 | 5.860 | 5.900 | 270,400 | -0.20(-3.28%) |
May 28, 2003 | 6.050 | 6.200 | 6.000 | 6.100 | 632,300 | +0.05(+0.83%) |
May 27, 2003 | 5.890 | 6.050 | 5.800 | 6.050 | 347,700 | +0.14(+2.37%) |
May 23, 2003 | 6.000 | 6.000 | 5.860 | 5.910 | 164,700 | -0.11(-1.83%) |
May 22, 2003 | 5.650 | 6.020 | 5.620 | 6.020 | 413,700 | +0.32(+5.61%) |
May 21, 2003 | 5.450 | 5.740 | 5.420 | 5.700 | 129,800 | +0.21(+3.83%) |
May 20, 2003 | 5.500 | 5.580 | 5.400 | 5.490 | 99,200 | +0.04(+0.73%) |
May 19, 2003 | 5.520 | 5.560 | 5.310 | 5.450 | 145,600 | -0.15(-2.68%) |
May 16, 2003 | 5.550 | 5.690 | 5.550 | 5.600 | 434,500 | -0.05(-0.88%) |
May 15, 2003 | 5.590 | 5.800 | 5.580 | 5.650 | 168,300 | +0.06(+1.07%) |
May 14, 2003 | 5.460 | 5.670 | 5.450 | 5.590 | 350,400 | +0.17(+3.14%) |
May 13, 2003 | 5.250 | 5.450 | 5.200 | 5.420 | 185,200 | +0.15(+2.85%) |
May 12, 2003 | 5.080 | 5.350 | 5.050 | 5.270 | 274,800 | +0.16(+3.13%) |
May 09, 2003 | 5.000 | 5.120 | 4.950 | 5.110 | 162,900 | +0.15(+3.02%) |
May 08, 2003 | 5.020 | 5.050 | 4.950 | 4.960 | 377,100 | -0.10(-1.98%) |
May 07, 2003 | 4.950 | 5.100 | 4.910 | 5.060 | 539,500 | +0.09(+1.81%) |
May 06, 2003 | 5.140 | 5.170 | 4.910 | 4.970 | 700,200 | -0.15(-2.93%) |
May 05, 2003 | 5.180 | 5.250 | 5.020 | 5.120 | 108,700 | -0.03(-0.58%) |
May 02, 2003 | 4.680 | 5.150 | 4.630 | 5.150 | 337,800 | +0.47(+10.04%) |
May 01, 2003 | 4.690 | 4.720 | 4.580 | 4.680 | 86,400 | -0.01(-0.21%) |
Apr 30, 2003 | 4.580 | 4.800 | 4.580 | 4.690 | 487,400 | +0.10(+2.18%) |
Apr 29, 2003 | 4.600 | 4.600 | 4.460 | 4.590 | 358,800 | -0.01(-0.22%) |
Apr 28, 2003 | 4.370 | 4.600 | 4.370 | 4.600 | 159,100 | +0.24(+5.50%) |
Apr 25, 2003 | 4.410 | 4.450 | 4.300 | 4.360 | 105,100 | -0.06(-1.36%) |
Apr 24, 2003 | 4.490 | 4.610 | 4.250 | 4.420 | 58,200 | -0.11(-2.43%) |
Apr 23, 2003 | 4.600 | 4.600 | 4.350 | 4.530 | 71,400 | -0.04(-0.88%) |
Apr 22, 2003 | 4.380 | 4.600 | 4.300 | 4.570 | 85,300 | +0.23(+5.30%) |
Apr 21, 2003 | 4.300 | 4.400 | 4.220 | 4.340 | 39,700 | +0.04(+0.93%) |
Apr 17, 2003 | 4.200 | 4.420 | 4.110 | 4.300 | 98,300 | +0.14(+3.37%) |
Apr 16, 2003 | 4.350 | 4.360 | 4.110 | 4.160 | 146,500 | -0.14(-3.26%) |
Apr 15, 2003 | 4.360 | 4.450 | 4.150 | 4.300 | 105,000 | -0.08(-1.83%) |
Apr 14, 2003 | 4.220 | 4.450 | 4.190 | 4.380 | 89,500 | +0.11(+2.58%) |
Apr 11, 2003 | 4.530 | 4.530 | 4.190 | 4.270 | 140,200 | -0.16(-3.61%) |
Apr 10, 2003 | 4.270 | 4.690 | 4.220 | 4.430 | 208,300 | +0.13(+3.02%) |
Apr 09, 2003 | 4.370 | 4.500 | 4.160 | 4.300 | 165,800 | -0.06(-1.38%) |
Apr 08, 2003 | 4.500 | 4.500 | 4.300 | 4.360 | 166,100 | -0.09(-2.02%) |
Apr 07, 2003 | 4.550 | 4.670 | 4.400 | 4.450 | 214,600 | -0.03(-0.67%) |
Apr 04, 2003 | 4.650 | 4.680 | 4.480 | 4.480 | 155,300 | -0.19(-4.07%) |
Apr 03, 2003 | 4.650 | 4.750 | 4.520 | 4.670 | 375,700 | +0.06(+1.30%) |
Apr 02, 2003 | 4.540 | 4.620 | 4.480 | 4.610 | 372,900 | +0.07(+1.54%) |
Apr 01, 2003 | 4.500 | 4.540 | 4.390 | 4.540 | 189,300 | +0.01(+0.22%) |
Mar 31, 2003 | 4.450 | 4.600 | 4.380 | 4.530 | 274,900 | +0.03(+0.67%) |
Mar 28, 2003 | 4.520 | 4.630 | 4.500 | 4.500 | 222,800 | -0.12(-2.60%) |
Mar 27, 2003 | 4.400 | 4.620 | 4.380 | 4.620 | 199,500 | +0.22(+5.00%) |
Mar 26, 2003 | 4.550 | 4.550 | 4.250 | 4.400 | 291,000 | -0.10(-2.22%) |
Mar 25, 2003 | 4.430 | 4.530 | 4.420 | 4.500 | 70,000 | +0.04(+0.90%) |
Mar 24, 2003 | 4.500 | 4.500 | 4.380 | 4.460 | 126,800 | -0.21(-4.50%) |
Mar 21, 2003 | 4.480 | 4.670 | 4.370 | 4.670 | 259,100 | +0.19(+4.24%) |
Mar 20, 2003 | 4.400 | 4.500 | 4.350 | 4.480 | 82,400 | -0.02(-0.44%) |
Mar 19, 2003 | 4.500 | 4.500 | 4.310 | 4.500 | 64,600 | -0.01(-0.22%) |
Mar 18, 2003 | 4.440 | 4.600 | 4.430 | 4.510 | 252,500 | +0.01(+0.22%) |
Mar 17, 2003 | 4.380 | 4.510 | 4.370 | 4.500 | 371,200 | +0.05(+1.12%) |
Mar 14, 2003 | 4.480 | 4.500 | 4.440 | 4.450 | 66,700 | -0.03(-0.67%) |
Mar 13, 2003 | 4.360 | 4.480 | 4.320 | 4.480 | 180,400 | +0.11(+2.52%) |
Mar 12, 2003 | 4.220 | 4.390 | 4.220 | 4.370 | 132,100 | +0.05(+1.16%) |
Mar 11, 2003 | 4.460 | 4.550 | 4.220 | 4.320 | 563,600 | -0.19(-4.21%) |
Mar 10, 2003 | 4.510 | 4.550 | 4.480 | 4.510 | 87,300 | +0.04(+0.89%) |
Mar 07, 2003 | 4.510 | 4.600 | 4.440 | 4.470 | 178,000 | -0.06(-1.32%) |
Mar 06, 2003 | 4.590 | 4.650 | 4.490 | 4.530 | 225,400 | -0.03(-0.66%) |
Mar 05, 2003 | 4.320 | 4.680 | 4.310 | 4.560 | 500,700 | +0.29(+6.79%) |
Mar 04, 2003 | 4.110 | 4.300 | 4.050 | 4.270 | 1,701,600 | +0.18(+4.40%) |