Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.785 | 7.825 | 7.525 | 7.650 | 539,600 | +0.01(+0.07%) |
May 29, 2003 | 7.890 | 7.900 | 7.190 | 7.645 | 1,085,000 | -0.28(-3.53%) |
May 28, 2003 | 7.860 | 7.990 | 7.660 | 7.925 | 1,333,400 | +0.09(+1.15%) |
May 27, 2003 | 7.245 | 7.890 | 7.225 | 7.835 | 1,592,600 | +0.64(+8.90%) |
May 23, 2003 | 6.720 | 7.240 | 6.705 | 7.195 | 810,400 | +0.48(+7.07%) |
May 22, 2003 | 6.500 | 6.770 | 6.475 | 6.720 | 1,188,400 | +0.22(+3.38%) |
May 21, 2003 | 6.380 | 6.515 | 6.360 | 6.500 | 490,800 | +0.08(+1.25%) |
May 20, 2003 | 6.500 | 6.740 | 6.250 | 6.420 | 676,000 | -0.03(-0.47%) |
May 19, 2003 | 6.630 | 7.010 | 6.400 | 6.450 | 1,087,600 | -0.37(-5.36%) |
May 16, 2003 | 6.945 | 7.050 | 6.750 | 6.815 | 985,000 | -0.21(-2.99%) |
May 15, 2003 | 7.160 | 7.280 | 6.935 | 7.025 | 1,043,400 | -0.17(-2.43%) |
May 14, 2003 | 7.260 | 7.365 | 7.070 | 7.200 | 766,400 | +0.00(+0.00%) |
May 13, 2003 | 6.950 | 7.275 | 6.950 | 7.200 | 822,000 | +0.21(+3.00%) |
May 12, 2003 | 6.790 | 7.175 | 6.685 | 6.990 | 713,600 | +0.19(+2.72%) |
May 09, 2003 | 6.545 | 6.850 | 6.510 | 6.805 | 616,136 | +0.38(+6.00%) |
May 08, 2003 | 6.650 | 6.680 | 6.265 | 6.420 | 1,366,200 | -0.23(-3.46%) |
May 07, 2003 | 6.605 | 6.740 | 6.600 | 6.650 | 711,400 | -0.02(-0.30%) |
May 06, 2003 | 6.180 | 6.725 | 6.140 | 6.670 | 1,700,000 | +0.54(+8.72%) |
May 05, 2003 | 6.325 | 6.475 | 6.080 | 6.135 | 838,400 | -0.19(-3.00%) |
May 02, 2003 | 5.995 | 6.575 | 5.995 | 6.325 | 1,108,600 | +0.34(+5.68%) |
May 01, 2003 | 5.955 | 6.005 | 5.660 | 5.985 | 553,000 | +0.03(+0.42%) |
Apr 30, 2003 | 5.830 | 6.165 | 5.815 | 5.960 | 694,800 | +0.12(+2.14%) |
Apr 29, 2003 | 5.815 | 5.990 | 5.805 | 5.835 | 474,800 | +0.02(+0.34%) |
Apr 28, 2003 | 5.500 | 5.890 | 5.500 | 5.815 | 482,200 | +0.33(+5.92%) |
Apr 25, 2003 | 5.550 | 5.875 | 5.485 | 5.490 | 829,200 | -0.25(-4.44%) |
Apr 24, 2003 | 5.850 | 5.945 | 5.610 | 5.745 | 1,365,600 | -0.12(-2.13%) |
Apr 23, 2003 | 5.500 | 5.870 | 5.500 | 5.870 | 1,151,800 | +0.41(+7.51%) |
Apr 22, 2003 | 5.350 | 5.515 | 5.275 | 5.460 | 486,200 | +0.12(+2.34%) |
Apr 21, 2003 | 5.150 | 5.460 | 5.145 | 5.335 | 572,200 | +0.13(+2.60%) |
Apr 17, 2003 | 5.250 | 5.265 | 5.090 | 5.200 | 860,200 | -0.03(-0.49%) |
Apr 16, 2003 | 5.475 | 5.480 | 5.195 | 5.226 | 352,400 | -0.20(-3.77%) |
Apr 15, 2003 | 5.470 | 5.495 | 5.325 | 5.430 | 386,000 | -0.06(-1.09%) |
Apr 14, 2003 | 5.345 | 5.525 | 5.345 | 5.490 | 317,000 | +0.15(+2.71%) |
Apr 11, 2003 | 5.475 | 5.545 | 5.335 | 5.345 | 496,600 | -0.10(-1.84%) |
Apr 10, 2003 | 5.685 | 5.745 | 5.370 | 5.445 | 1,009,000 | -0.27(-4.81%) |
Apr 09, 2003 | 6.050 | 6.050 | 5.715 | 5.720 | 572,200 | -0.27(-4.51%) |
Apr 08, 2003 | 5.950 | 6.070 | 5.845 | 5.990 | 785,200 | +0.03(+0.50%) |
Apr 07, 2003 | 6.355 | 6.375 | 5.950 | 5.960 | 1,023,600 | -0.12(-1.89%) |
Apr 04, 2003 | 6.200 | 6.345 | 6.060 | 6.075 | 991,400 | -0.14(-2.33%) |
Apr 03, 2003 | 5.830 | 6.220 | 5.670 | 6.220 | 1,367,800 | +0.44(+7.71%) |
Apr 02, 2003 | 5.255 | 5.785 | 5.200 | 5.775 | 1,480,800 | +0.60(+11.49%) |
Apr 01, 2003 | 5.005 | 5.250 | 5.005 | 5.180 | 475,000 | +0.13(+2.56%) |
Mar 31, 2003 | 5.145 | 5.150 | 5.005 | 5.051 | 675,304 | -0.14(-2.69%) |
Mar 28, 2003 | 5.365 | 5.430 | 5.135 | 5.190 | 691,310 | -0.15(-2.90%) |
Mar 27, 2003 | 5.135 | 5.345 | 5.020 | 5.345 | 937,628 | +0.23(+4.50%) |
Mar 26, 2003 | 5.135 | 5.275 | 5.105 | 5.115 | 331,932 | +0.01(+0.20%) |
Mar 25, 2003 | 5.050 | 5.210 | 4.975 | 5.105 | 920,128 | +0.05(+0.99%) |
Mar 24, 2003 | 5.430 | 5.435 | 4.975 | 5.055 | 905,682 | -0.42(-7.67%) |
Mar 21, 2003 | 5.250 | 5.510 | 5.230 | 5.475 | 105,540,000 | +0.26(+4.99%) |
Mar 20, 2003 | 5.130 | 5.225 | 4.975 | 5.215 | 861,438 | +0.10(+2.05%) |
Mar 19, 2003 | 5.225 | 5.225 | 5.110 | 5.110 | 964,166 | -0.01(-0.29%) |
Mar 18, 2003 | 4.880 | 5.125 | 4.845 | 5.125 | 755,246 | +0.33(+6.88%) |
Mar 17, 2003 | 4.665 | 4.825 | 4.620 | 4.795 | 761,180 | +0.17(+3.56%) |
Mar 14, 2003 | 5.090 | 5.100 | 4.630 | 4.630 | 60,400,000 | +0.03(+0.65%) |
Mar 13, 2003 | 4.330 | 4.600 | 4.315 | 4.600 | 575,400 | +0.27(+6.24%) |
Mar 12, 2003 | 4.280 | 4.380 | 4.215 | 4.330 | 654,790 | +0.03(+0.70%) |
Mar 11, 2003 | 4.475 | 4.540 | 4.260 | 4.300 | 359,600 | -0.17(-3.80%) |
Mar 10, 2003 | 4.505 | 4.650 | 4.470 | 4.470 | 492,000 | -0.06(-1.32%) |
Mar 07, 2003 | 4.490 | 4.575 | 4.425 | 4.530 | 791,600 | -0.02(-0.44%) |
Mar 06, 2003 | 4.640 | 4.680 | 4.500 | 4.550 | 522,400 | -0.10(-2.15%) |
Mar 05, 2003 | 4.775 | 4.800 | 4.635 | 4.650 | 586,600 | -0.03(-0.64%) |
Mar 04, 2003 | 4.760 | 4.785 | 4.665 | 4.680 | 571,200 | -0.15(-3.01%) |