Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.980 | 6.372 | 5.952 | 6.282 | 297,600 | +0.30(+5.06%) |
May 29, 2003 | 5.997 | 6.088 | 5.850 | 5.980 | 195,400 | -0.02(-0.29%) |
May 28, 2003 | 5.787 | 6.008 | 5.787 | 5.997 | 185,400 | +0.18(+3.14%) |
May 27, 2003 | 5.782 | 5.850 | 5.737 | 5.815 | 224,800 | +0.01(+0.17%) |
May 23, 2003 | 5.803 | 5.853 | 5.765 | 5.805 | 176,800 | -0.02(-0.34%) |
May 22, 2003 | 5.692 | 5.857 | 5.628 | 5.825 | 185,000 | +0.17(+3.10%) |
May 21, 2003 | 5.650 | 5.700 | 5.625 | 5.650 | 274,400 | -0.02(-0.44%) |
May 20, 2003 | 5.728 | 5.735 | 5.650 | 5.675 | 307,000 | +0.01(+0.18%) |
May 19, 2003 | 5.625 | 5.730 | 5.622 | 5.665 | 259,000 | +0.01(+0.27%) |
May 16, 2003 | 5.628 | 5.673 | 5.625 | 5.650 | 99,600 | -0.01(-0.13%) |
May 15, 2003 | 5.633 | 5.732 | 5.617 | 5.657 | 158,000 | +0.03(+0.58%) |
May 14, 2003 | 5.617 | 5.680 | 5.612 | 5.625 | 95,800 | -0.02(-0.31%) |
May 13, 2003 | 5.688 | 5.688 | 5.582 | 5.643 | 256,600 | -0.06(-1.05%) |
May 12, 2003 | 5.500 | 5.747 | 5.450 | 5.702 | 197,800 | +0.15(+2.66%) |
May 09, 2003 | 5.585 | 5.628 | 5.463 | 5.555 | 94,200 | -0.03(-0.45%) |
May 08, 2003 | 5.465 | 5.600 | 5.263 | 5.580 | 261,600 | -0.04(-0.80%) |
May 07, 2003 | 5.782 | 5.782 | 5.575 | 5.625 | 208,800 | -0.13(-2.30%) |
May 06, 2003 | 5.612 | 5.777 | 5.600 | 5.758 | 556,000 | +0.14(+2.49%) |
May 05, 2003 | 5.175 | 6.032 | 5.140 | 5.617 | 445,800 | +0.45(+8.66%) |
May 02, 2003 | 4.950 | 5.170 | 4.888 | 5.170 | 228,400 | +0.18(+3.66%) |
May 01, 2003 | 5.000 | 5.027 | 4.935 | 4.987 | 148,400 | -0.01(-0.20%) |
Apr 30, 2003 | 4.970 | 5.018 | 4.865 | 4.997 | 122,200 | +0.00(+0.05%) |
Apr 29, 2003 | 4.907 | 5.020 | 4.850 | 4.995 | 137,000 | +0.09(+1.94%) |
Apr 28, 2003 | 4.812 | 4.970 | 4.808 | 4.900 | 435,400 | +0.11(+2.35%) |
Apr 25, 2003 | 4.812 | 4.850 | 4.707 | 4.787 | 789,800 | -0.06(-1.29%) |
Apr 24, 2003 | 4.860 | 4.938 | 4.827 | 4.850 | 464,200 | -0.05(-1.02%) |
Apr 23, 2003 | 4.950 | 5.050 | 4.827 | 4.900 | 700,000 | -0.15(-2.97%) |
Apr 22, 2003 | 5.185 | 5.185 | 5.005 | 5.050 | 263,000 | -0.11(-2.18%) |
Apr 21, 2003 | 5.095 | 5.223 | 5.072 | 5.162 | 96,600 | +0.09(+1.77%) |
Apr 17, 2003 | 5.065 | 5.157 | 4.938 | 5.072 | 508,200 | +0.01(+0.15%) |
Apr 16, 2003 | 4.880 | 5.065 | 4.880 | 5.065 | 407,000 | +0.23(+4.65%) |
Apr 15, 2003 | 4.815 | 4.923 | 4.732 | 4.840 | 160,400 | +0.05(+1.04%) |
Apr 14, 2003 | 4.760 | 4.893 | 4.730 | 4.790 | 130,800 | +0.03(+0.58%) |
Apr 11, 2003 | 4.753 | 4.857 | 4.705 | 4.763 | 149,600 | +0.04(+0.90%) |
Apr 10, 2003 | 4.725 | 4.803 | 4.685 | 4.720 | 148,600 | -0.00(-0.11%) |
Apr 09, 2003 | 4.713 | 4.793 | 4.688 | 4.725 | 236,200 | +0.01(+0.12%) |
Apr 08, 2003 | 4.875 | 4.875 | 4.655 | 4.719 | 318,800 | -0.16(-3.29%) |
Apr 07, 2003 | 4.940 | 4.960 | 4.750 | 4.880 | 487,400 | +0.04(+0.83%) |
Apr 04, 2003 | 4.697 | 4.855 | 4.575 | 4.840 | 375,800 | +0.03(+0.68%) |
Apr 03, 2003 | 4.875 | 4.895 | 4.567 | 4.808 | 730,800 | -0.25(-5.04%) |
Apr 02, 2003 | 4.787 | 5.133 | 4.787 | 5.062 | 633,000 | +0.37(+7.94%) |
Apr 01, 2003 | 4.700 | 4.768 | 4.600 | 4.690 | 191,400 | +0.00(+0.05%) |
Mar 31, 2003 | 4.715 | 4.798 | 4.678 | 4.688 | 149,092 | -0.09(-1.88%) |
Mar 28, 2003 | 4.800 | 4.835 | 4.700 | 4.777 | 185,586 | -0.04(-0.83%) |
Mar 27, 2003 | 4.825 | 4.880 | 4.753 | 4.817 | 206,610 | -0.03(-0.67%) |
Mar 26, 2003 | 4.695 | 4.923 | 4.668 | 4.850 | 295,400 | +0.20(+4.30%) |
Mar 25, 2003 | 4.628 | 4.782 | 4.625 | 4.650 | 324,580 | -0.02(-0.53%) |
Mar 24, 2003 | 4.625 | 4.700 | 4.503 | 4.675 | 171,130 | +0.04(+0.75%) |
Mar 21, 2003 | 4.715 | 4.810 | 4.580 | 4.640 | 351,850 | -0.00(-0.11%) |
Mar 20, 2003 | 4.652 | 4.678 | 4.438 | 4.645 | 228,662 | -0.02(-0.38%) |
Mar 19, 2003 | 4.725 | 4.750 | 4.603 | 4.662 | 158,926 | -0.04(-0.85%) |
Mar 18, 2003 | 4.710 | 4.810 | 4.580 | 4.702 | 330,420 | -0.02(-0.45%) |
Mar 17, 2003 | 4.428 | 4.750 | 4.405 | 4.724 | 542,848 | +0.31(+7.05%) |
Mar 14, 2003 | 4.442 | 4.525 | 4.405 | 4.413 | 434,156 | -0.04(-1.00%) |
Mar 13, 2003 | 4.438 | 4.520 | 4.362 | 4.457 | 580,400 | +0.06(+1.42%) |
Mar 12, 2003 | 4.543 | 4.555 | 4.277 | 4.395 | 960,424 | -0.19(-4.24%) |
Mar 11, 2003 | 4.575 | 4.617 | 4.515 | 4.590 | 384,600 | +0.06(+1.32%) |
Mar 10, 2003 | 4.548 | 4.580 | 4.500 | 4.530 | 370,400 | -0.01(-0.17%) |
Mar 07, 2003 | 4.537 | 4.575 | 4.445 | 4.537 | 252,200 | -0.02(-0.44%) |
Mar 06, 2003 | 4.638 | 4.688 | 4.545 | 4.558 | 311,600 | -0.09(-1.94%) |
Mar 05, 2003 | 4.745 | 4.747 | 4.582 | 4.648 | 358,600 | -0.02(-0.53%) |
Mar 04, 2003 | 4.930 | 4.950 | 4.562 | 4.673 | 746,000 | -0.31(-6.32%) |