Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.920 | 7.110 | 6.785 | 6.855 | 319,600 | -0.04(-0.58%) |
May 29, 2003 | 7.225 | 7.350 | 6.775 | 6.895 | 869,400 | -0.42(-5.74%) |
May 28, 2003 | 7.450 | 7.575 | 7.175 | 7.315 | 622,200 | -0.12(-1.55%) |
May 27, 2003 | 7.220 | 7.490 | 7.050 | 7.431 | 1,556,200 | +0.43(+6.15%) |
May 23, 2003 | 6.975 | 7.075 | 6.935 | 7.000 | 430,400 | +0.00(+0.00%) |
May 22, 2003 | 6.925 | 7.110 | 6.900 | 7.000 | 517,600 | +0.00(+0.07%) |
May 21, 2003 | 6.900 | 7.000 | 6.690 | 6.995 | 354,400 | +0.08(+1.08%) |
May 20, 2003 | 6.925 | 7.000 | 6.775 | 6.920 | 485,600 | -0.08(-1.07%) |
May 19, 2003 | 7.020 | 7.160 | 6.790 | 6.995 | 379,200 | -0.22(-3.05%) |
May 16, 2003 | 6.915 | 7.290 | 6.890 | 7.215 | 211,800 | +0.14(+1.98%) |
May 15, 2003 | 7.025 | 7.345 | 6.930 | 7.075 | 476,000 | +0.03(+0.35%) |
May 14, 2003 | 6.675 | 7.085 | 6.650 | 7.050 | 715,000 | +0.42(+6.33%) |
May 13, 2003 | 6.330 | 6.700 | 6.275 | 6.630 | 338,200 | +0.29(+4.49%) |
May 12, 2003 | 6.625 | 6.640 | 6.250 | 6.345 | 211,000 | -0.23(-3.42%) |
May 09, 2003 | 6.360 | 6.625 | 6.360 | 6.570 | 674,200 | +0.07(+1.08%) |
May 08, 2003 | 6.465 | 6.500 | 6.250 | 6.500 | 279,200 | -0.05(-0.76%) |
May 07, 2003 | 6.765 | 6.815 | 6.430 | 6.550 | 493,800 | -0.30(-4.38%) |
May 06, 2003 | 6.630 | 6.895 | 6.630 | 6.850 | 878,000 | +0.15(+2.24%) |
May 05, 2003 | 6.500 | 6.720 | 6.500 | 6.700 | 580,200 | +0.13(+1.98%) |
May 02, 2003 | 6.325 | 6.745 | 6.325 | 6.570 | 1,657,400 | +0.18(+2.82%) |
May 01, 2003 | 6.220 | 6.400 | 6.220 | 6.390 | 908,000 | -0.01(-0.16%) |
Apr 30, 2003 | 5.780 | 6.410 | 5.690 | 6.400 | 1,041,800 | +0.49(+8.20%) |
Apr 29, 2003 | 5.590 | 5.970 | 5.560 | 5.915 | 761,200 | +0.31(+5.45%) |
Apr 28, 2003 | 5.350 | 5.725 | 5.350 | 5.609 | 613,200 | +0.13(+2.46%) |
Apr 25, 2003 | 5.690 | 5.690 | 5.280 | 5.475 | 422,400 | -0.11(-1.89%) |
Apr 24, 2003 | 5.900 | 5.945 | 5.555 | 5.580 | 269,200 | -0.29(-5.01%) |
Apr 23, 2003 | 5.970 | 6.085 | 5.875 | 5.875 | 441,600 | -0.12(-2.00%) |
Apr 22, 2003 | 5.500 | 6.000 | 5.445 | 5.995 | 571,400 | +0.28(+4.90%) |
Apr 21, 2003 | 5.885 | 5.885 | 5.625 | 5.715 | 81,600 | -0.17(-2.89%) |
Apr 17, 2003 | 5.850 | 5.915 | 5.775 | 5.885 | 128,800 | +0.04(+0.60%) |
Apr 16, 2003 | 5.875 | 5.925 | 5.835 | 5.850 | 165,200 | -0.03(-0.43%) |
Apr 15, 2003 | 5.855 | 5.875 | 5.785 | 5.875 | 354,200 | +0.03(+0.43%) |
Apr 14, 2003 | 5.800 | 5.875 | 5.700 | 5.850 | 475,200 | +0.05(+0.86%) |
Apr 11, 2003 | 5.625 | 5.800 | 5.465 | 5.800 | 193,000 | +0.21(+3.76%) |
Apr 10, 2003 | 5.275 | 5.625 | 5.240 | 5.590 | 414,000 | +0.05(+0.90%) |
Apr 09, 2003 | 5.670 | 5.780 | 5.450 | 5.540 | 171,600 | -0.25(-4.32%) |
Apr 08, 2003 | 5.900 | 5.900 | 5.655 | 5.790 | 164,200 | -0.04(-0.60%) |
Apr 07, 2003 | 5.875 | 5.995 | 5.750 | 5.825 | 594,800 | -0.01(-0.26%) |
Apr 04, 2003 | 5.515 | 5.855 | 5.500 | 5.840 | 379,200 | +0.23(+4.19%) |
Apr 03, 2003 | 5.630 | 5.680 | 5.430 | 5.605 | 236,000 | +0.11(+1.91%) |
Apr 02, 2003 | 5.555 | 5.645 | 5.415 | 5.500 | 1,346,600 | +0.05(+1.01%) |
Apr 01, 2003 | 5.150 | 5.515 | 5.075 | 5.445 | 1,777,400 | +0.37(+7.29%) |
Mar 31, 2003 | 5.025 | 5.075 | 5.025 | 5.075 | 171,000 | -0.08(-1.46%) |
Mar 28, 2003 | 4.980 | 5.175 | 4.980 | 5.150 | 292,200 | +0.12(+2.28%) |
Mar 27, 2003 | 4.780 | 5.125 | 4.625 | 5.035 | 202,600 | +0.08(+1.51%) |
Mar 26, 2003 | 4.975 | 4.975 | 4.870 | 4.960 | 59,800 | +0.14(+3.01%) |
Mar 25, 2003 | 4.820 | 4.930 | 4.755 | 4.815 | 59,000 | +0.02(+0.31%) |
Mar 24, 2003 | 4.905 | 4.945 | 4.760 | 4.800 | 69,980 | -0.23(-4.62%) |
Mar 21, 2003 | 4.865 | 5.100 | 4.805 | 5.033 | 194,800 | +0.22(+4.52%) |
Mar 20, 2003 | 4.750 | 4.860 | 4.700 | 4.815 | 59,200 | +0.07(+1.48%) |
Mar 19, 2003 | 4.700 | 4.745 | 4.700 | 4.745 | 101,400 | -0.00(-0.11%) |
Mar 18, 2003 | 4.745 | 4.775 | 4.700 | 4.750 | 113,400 | +0.00(+0.00%) |
Mar 17, 2003 | 4.765 | 4.825 | 4.700 | 4.750 | 95,200 | -0.01(-0.21%) |
Mar 14, 2003 | 4.685 | 4.765 | 4.675 | 4.760 | 14,880 | +0.02(+0.42%) |
Mar 13, 2003 | 4.750 | 4.820 | 4.675 | 4.740 | 120,200 | +0.02(+0.32%) |
Mar 12, 2003 | 4.675 | 4.725 | 4.580 | 4.725 | 49,420 | +0.02(+0.53%) |
Mar 11, 2003 | 4.700 | 4.710 | 4.605 | 4.700 | 192,000 | -0.02(-0.53%) |
Mar 10, 2003 | 4.650 | 4.725 | 4.650 | 4.725 | 8,200 | +0.05(+1.18%) |
Mar 07, 2003 | 4.715 | 4.745 | 4.650 | 4.670 | 33,600 | -0.04(-0.85%) |
Mar 06, 2003 | 4.715 | 4.715 | 4.670 | 4.710 | 24,800 | +0.04(+0.96%) |
Mar 05, 2003 | 4.740 | 4.740 | 4.655 | 4.665 | 73,800 | -0.08(-1.69%) |
Mar 04, 2003 | 4.725 | 4.850 | 4.630 | 4.745 | 44,600 | -0.01(-0.21%) |