Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.400 | 5.680 | 5.150 | 5.610 | 57,400 | +0.28(+5.25%) |
May 29, 2003 | 5.100 | 5.390 | 5.100 | 5.330 | 49,300 | +0.13(+2.50%) |
May 28, 2003 | 5.130 | 5.230 | 5.120 | 5.200 | 35,200 | +0.06(+1.17%) |
May 27, 2003 | 5.030 | 5.180 | 5.030 | 5.140 | 27,100 | +0.14(+2.80%) |
May 23, 2003 | 5.030 | 5.030 | 4.950 | 5.000 | 7,800 | +0.03(+0.60%) |
May 22, 2003 | 5.120 | 5.130 | 4.950 | 4.970 | 27,300 | -0.20(-3.87%) |
May 21, 2003 | 5.200 | 5.200 | 5.130 | 5.170 | 6,000 | +0.02(+0.39%) |
May 20, 2003 | 5.050 | 5.200 | 5.050 | 5.150 | 48,600 | +0.16(+3.21%) |
May 19, 2003 | 5.150 | 5.150 | 4.920 | 4.990 | 12,300 | -0.26(-4.95%) |
May 16, 2003 | 5.220 | 5.270 | 5.200 | 5.250 | 38,600 | +0.03(+0.57%) |
May 15, 2003 | 5.200 | 5.300 | 5.200 | 5.220 | 12,500 | -0.03(-0.57%) |
May 14, 2003 | 5.100 | 5.250 | 5.100 | 5.250 | 16,200 | +0.17(+3.35%) |
May 13, 2003 | 5.160 | 5.180 | 5.070 | 5.080 | 35,600 | -0.12(-2.31%) |
May 12, 2003 | 5.060 | 5.230 | 5.060 | 5.200 | 30,200 | +0.10(+1.96%) |
May 09, 2003 | 5.080 | 5.150 | 5.050 | 5.100 | 31,400 | +0.08(+1.59%) |
May 08, 2003 | 5.000 | 5.140 | 5.000 | 5.020 | 68,000 | +0.03(+0.60%) |
May 07, 2003 | 4.970 | 5.050 | 4.970 | 4.990 | 212,300 | -0.05(-0.99%) |
May 06, 2003 | 4.940 | 5.140 | 4.940 | 5.040 | 505,800 | +0.15(+3.07%) |
May 05, 2003 | 4.990 | 5.000 | 4.890 | 4.890 | 45,200 | -0.09(-1.81%) |
May 02, 2003 | 4.940 | 4.990 | 4.900 | 4.980 | 430,300 | +0.03(+0.61%) |
May 01, 2003 | 4.860 | 4.950 | 4.840 | 4.950 | 22,100 | +0.09(+1.85%) |
Apr 30, 2003 | 4.900 | 5.040 | 4.820 | 4.860 | 75,400 | +0.01(+0.21%) |
Apr 29, 2003 | 4.700 | 4.890 | 4.700 | 4.850 | 36,400 | +0.19(+4.08%) |
Apr 28, 2003 | 4.600 | 4.670 | 4.600 | 4.660 | 35,200 | +0.08(+1.75%) |
Apr 25, 2003 | 4.640 | 4.640 | 4.500 | 4.580 | 22,500 | -0.06(-1.29%) |
Apr 24, 2003 | 4.550 | 4.690 | 4.550 | 4.640 | 20,200 | +0.09(+1.98%) |
Apr 23, 2003 | 4.490 | 4.560 | 4.490 | 4.550 | 44,300 | +0.06(+1.34%) |
Apr 22, 2003 | 4.520 | 4.520 | 4.450 | 4.490 | 77,900 | -0.03(-0.66%) |
Apr 21, 2003 | 4.580 | 4.610 | 4.500 | 4.520 | 5,600 | -0.10(-2.16%) |
Apr 17, 2003 | 4.550 | 4.680 | 4.500 | 4.620 | 18,400 | +0.00(+0.00%) |
Apr 16, 2003 | 4.600 | 4.720 | 4.600 | 4.620 | 7,800 | +0.02(+0.43%) |
Apr 15, 2003 | 4.650 | 4.750 | 4.600 | 4.600 | 28,800 | -0.11(-2.34%) |
Apr 14, 2003 | 4.740 | 4.750 | 4.700 | 4.710 | 5,400 | -0.01(-0.21%) |
Apr 11, 2003 | 4.690 | 4.790 | 4.690 | 4.720 | 5,700 | +0.04(+0.85%) |
Apr 10, 2003 | 4.490 | 4.710 | 4.490 | 4.680 | 31,400 | -0.01(-0.21%) |
Apr 09, 2003 | 4.700 | 4.770 | 4.660 | 4.690 | 18,500 | +0.00(+0.00%) |
Apr 08, 2003 | 4.620 | 4.710 | 4.620 | 4.690 | 14,000 | +0.07(+1.52%) |
Apr 07, 2003 | 4.750 | 4.750 | 4.580 | 4.620 | 8,900 | -0.12(-2.53%) |
Apr 04, 2003 | 4.720 | 4.750 | 4.720 | 4.740 | 14,800 | +0.02(+0.42%) |
Apr 03, 2003 | 4.790 | 4.790 | 4.710 | 4.720 | 31,800 | -0.03(-0.63%) |
Apr 02, 2003 | 4.650 | 4.770 | 4.650 | 4.750 | 259,100 | +0.10(+2.15%) |
Apr 01, 2003 | 4.700 | 4.720 | 4.590 | 4.650 | 53,300 | -0.05(-1.06%) |
Mar 31, 2003 | 4.570 | 4.710 | 4.570 | 4.700 | 19,900 | +0.08(+1.73%) |
Mar 28, 2003 | 4.610 | 4.630 | 4.510 | 4.620 | 17,800 | -0.01(-0.22%) |
Mar 27, 2003 | 4.560 | 4.650 | 4.550 | 4.630 | 13,300 | +0.08(+1.76%) |
Mar 26, 2003 | 4.530 | 4.570 | 4.530 | 4.550 | 8,500 | +0.02(+0.44%) |
Mar 25, 2003 | 4.470 | 4.530 | 4.470 | 4.530 | 23,500 | +0.07(+1.57%) |
Mar 24, 2003 | 4.610 | 4.620 | 4.460 | 4.460 | 24,800 | -0.19(-4.09%) |
Mar 21, 2003 | 4.680 | 4.750 | 4.640 | 4.650 | 102,500 | -0.06(-1.27%) |
Mar 20, 2003 | 4.730 | 4.730 | 4.680 | 4.710 | 184,100 | -0.02(-0.42%) |
Mar 19, 2003 | 4.680 | 4.740 | 4.670 | 4.730 | 162,600 | +0.02(+0.42%) |
Mar 18, 2003 | 4.710 | 4.790 | 4.690 | 4.710 | 249,500 | +0.02(+0.43%) |
Mar 17, 2003 | 4.550 | 4.730 | 4.550 | 4.690 | 95,000 | +0.12(+2.63%) |
Mar 14, 2003 | 4.460 | 4.590 | 4.450 | 4.570 | 20,200 | +0.10(+2.24%) |
Mar 13, 2003 | 4.490 | 4.530 | 4.440 | 4.470 | 23,300 | +0.02(+0.45%) |
Mar 12, 2003 | 4.490 | 4.490 | 4.390 | 4.450 | 11,500 | -0.05(-1.11%) |
Mar 11, 2003 | 4.570 | 4.580 | 4.480 | 4.500 | 12,500 | -0.07(-1.53%) |
Mar 10, 2003 | 4.520 | 4.580 | 4.490 | 4.570 | 12,800 | +0.00(+0.00%) |
Mar 07, 2003 | 4.630 | 4.630 | 4.520 | 4.570 | 11,200 | -0.08(-1.72%) |
Mar 06, 2003 | 4.660 | 4.680 | 4.630 | 4.650 | 25,600 | -0.05(-1.06%) |
Mar 05, 2003 | 4.700 | 4.700 | 4.590 | 4.700 | 29,300 | +0.00(+0.00%) |
Mar 04, 2003 | 4.590 | 4.720 | 4.590 | 4.700 | 16,500 | +0.06(+1.29%) |