Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.364 | 5.521 | 5.279 | 5.512 | 196,439 | +0.15(+2.76%) |
May 29, 2003 | 5.307 | 5.364 | 5.079 | 5.364 | 105,423 | +0.11(+2.00%) |
May 28, 2003 | 5.336 | 5.401 | 5.193 | 5.259 | 53,414 | -0.10(-1.91%) |
May 27, 2003 | 5.179 | 5.373 | 5.079 | 5.361 | 116,669 | +0.17(+3.23%) |
May 23, 2003 | 5.222 | 5.304 | 4.983 | 5.193 | 130,022 | +0.12(+2.30%) |
May 22, 2003 | 5.395 | 5.395 | 4.957 | 5.077 | 217,876 | -0.18(-3.46%) |
May 21, 2003 | 5.321 | 5.393 | 5.125 | 5.259 | 254,071 | -0.11(-2.12%) |
May 20, 2003 | 5.336 | 5.415 | 5.290 | 5.373 | 99,801 | +0.04(+0.69%) |
May 19, 2003 | 5.378 | 5.469 | 5.270 | 5.336 | 262,505 | -0.07(-1.32%) |
May 16, 2003 | 5.279 | 5.532 | 5.276 | 5.407 | 242,123 | -0.23(-4.14%) |
May 15, 2003 | 5.623 | 5.717 | 5.378 | 5.640 | 115,614 | +0.07(+1.23%) |
May 14, 2003 | 5.484 | 5.845 | 5.484 | 5.572 | 251,963 | -0.07(-1.31%) |
May 13, 2003 | 5.535 | 5.691 | 5.435 | 5.646 | 244,232 | +0.13(+2.43%) |
May 12, 2003 | 5.387 | 5.609 | 5.387 | 5.512 | 246,692 | +0.06(+1.10%) |
May 09, 2003 | 5.364 | 5.529 | 5.350 | 5.452 | 308,189 | +0.14(+2.57%) |
May 08, 2003 | 5.159 | 5.404 | 5.074 | 5.316 | 219,633 | +0.07(+1.25%) |
May 07, 2003 | 5.051 | 5.307 | 5.023 | 5.250 | 254,774 | +0.21(+4.12%) |
May 06, 2003 | 5.114 | 5.114 | 5.000 | 5.043 | 540,122 | +0.03(+0.57%) |
May 05, 2003 | 5.122 | 5.122 | 4.980 | 5.014 | 336,653 | -0.10(-1.89%) |
May 02, 2003 | 5.097 | 5.122 | 5.051 | 5.111 | 142,673 | +0.01(+0.28%) |
May 01, 2003 | 4.803 | 5.122 | 4.803 | 5.097 | 269,885 | +0.10(+1.94%) |
Apr 30, 2003 | 4.826 | 5.025 | 4.781 | 5.000 | 161,650 | +0.15(+3.05%) |
Apr 29, 2003 | 4.781 | 4.951 | 4.715 | 4.852 | 163,055 | +0.07(+1.49%) |
Apr 28, 2003 | 4.599 | 4.863 | 4.599 | 4.781 | 120,534 | +0.03(+0.72%) |
Apr 25, 2003 | 4.809 | 4.809 | 4.601 | 4.747 | 86,096 | +0.02(+0.48%) |
Apr 24, 2003 | 4.692 | 4.795 | 4.664 | 4.724 | 139,511 | +0.01(+0.12%) |
Apr 23, 2003 | 4.658 | 4.755 | 4.601 | 4.718 | 142,322 | +0.03(+0.67%) |
Apr 22, 2003 | 4.724 | 4.724 | 4.596 | 4.687 | 332,085 | +0.05(+1.04%) |
Apr 21, 2003 | 4.493 | 4.724 | 4.468 | 4.638 | 285,698 | +0.14(+3.10%) |
Apr 17, 2003 | 4.729 | 4.784 | 4.499 | 4.499 | 220,336 | -0.05(-1.13%) |
Apr 16, 2003 | 4.764 | 5.011 | 4.530 | 4.550 | 191,168 | -0.26(-5.50%) |
Apr 15, 2003 | 4.707 | 4.846 | 4.638 | 4.815 | 309,595 | +0.06(+1.20%) |
Apr 14, 2003 | 4.781 | 4.792 | 4.741 | 4.758 | 75,553 | -0.06(-1.30%) |
Apr 11, 2003 | 5.000 | 5.105 | 4.690 | 4.821 | 154,270 | -0.11(-2.19%) |
Apr 10, 2003 | 5.014 | 5.014 | 4.658 | 4.929 | 118,426 | +0.01(+0.29%) |
Apr 09, 2003 | 5.023 | 5.091 | 4.840 | 4.914 | 192,925 | -0.11(-2.21%) |
Apr 08, 2003 | 4.695 | 5.088 | 4.695 | 5.025 | 246,692 | +0.22(+4.62%) |
Apr 07, 2003 | 4.786 | 4.855 | 4.641 | 4.803 | 72,391 | +0.14(+2.99%) |
Apr 04, 2003 | 4.914 | 4.923 | 4.643 | 4.664 | 64,660 | +0.01(+0.12%) |
Apr 03, 2003 | 4.712 | 4.823 | 4.655 | 4.658 | 95,935 | -0.06(-1.21%) |
Apr 02, 2003 | 4.701 | 4.775 | 4.576 | 4.715 | 157,784 | +0.02(+0.36%) |
Apr 01, 2003 | 4.468 | 4.718 | 4.385 | 4.698 | 258,288 | +0.29(+6.52%) |
Mar 31, 2003 | 4.502 | 4.502 | 4.385 | 4.411 | 100,504 | -0.13(-2.88%) |
Mar 28, 2003 | 4.567 | 4.590 | 4.537 | 4.542 | 46,035 | -0.01(-0.13%) |
Mar 27, 2003 | 4.502 | 4.576 | 4.479 | 4.547 | 106,523 | +0.01(+0.19%) |
Mar 26, 2003 | 4.553 | 4.633 | 4.490 | 4.539 | 155,630 | +0.00(+0.06%) |
Mar 25, 2003 | 4.556 | 4.590 | 4.468 | 4.536 | 203,925 | -0.02(-0.38%) |
Mar 24, 2003 | 4.655 | 4.704 | 4.553 | 4.553 | 150,756 | -0.19(-4.02%) |
Mar 21, 2003 | 4.596 | 4.786 | 4.508 | 4.744 | 195,737 | +0.16(+3.54%) |
Mar 20, 2003 | 4.583 | 4.593 | 4.453 | 4.582 | 135,968 | -0.05(-0.98%) |
Mar 19, 2003 | 4.627 | 4.655 | 4.599 | 4.627 | 62,902 | -0.04(-0.85%) |
Mar 18, 2003 | 4.419 | 4.684 | 4.360 | 4.667 | 284,792 | +0.24(+5.47%) |
Mar 17, 2003 | 4.536 | 4.539 | 4.271 | 4.425 | 273,750 | +0.09(+2.10%) |
Mar 14, 2003 | 4.439 | 4.442 | 4.305 | 4.334 | 210,847 | -0.08(-1.74%) |
Mar 13, 2003 | 4.351 | 4.411 | 4.340 | 4.411 | 123,697 | +0.02(+0.39%) |
Mar 12, 2003 | 4.371 | 4.442 | 4.354 | 4.394 | 70,356 | -0.02(-0.52%) |
Mar 11, 2003 | 4.368 | 4.547 | 4.331 | 4.416 | 224,201 | +0.02(+0.52%) |
Mar 10, 2003 | 4.576 | 4.576 | 4.394 | 4.394 | 174,300 | -0.15(-3.26%) |
Mar 07, 2003 | 4.525 | 4.573 | 4.482 | 4.542 | 329,625 | +0.01(+0.25%) |
Mar 06, 2003 | 4.698 | 4.698 | 4.513 | 4.530 | 379,526 | -0.07(-1.61%) |
Mar 05, 2003 | 4.641 | 4.653 | 4.508 | 4.605 | 203,116 | -0.09(-1.93%) |
Mar 04, 2003 | 4.826 | 4.920 | 4.644 | 4.695 | 181,680 | -0.08(-1.61%) |