Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.995 | 6.040 | 5.516 | 5.688 | 1,760,328 | +0.06(+1.12%) |
May 29, 2003 | 5.426 | 5.769 | 5.417 | 5.625 | 1,320,606 | +0.21(+3.83%) |
May 28, 2003 | 5.643 | 5.670 | 5.399 | 5.417 | 946,454 | -0.23(-4.15%) |
May 27, 2003 | 5.011 | 5.841 | 4.966 | 5.652 | 2,232,836 | +0.58(+11.39%) |
May 23, 2003 | 5.282 | 5.282 | 4.966 | 5.074 | 856,295 | -0.13(-2.43%) |
May 22, 2003 | 4.695 | 5.381 | 4.695 | 5.200 | 2,246,570 | +0.50(+10.56%) |
May 21, 2003 | 4.740 | 4.785 | 4.686 | 4.704 | 284,877 | -0.07(-1.51%) |
May 20, 2003 | 4.713 | 4.785 | 4.623 | 4.776 | 877,450 | +0.17(+3.73%) |
May 19, 2003 | 4.785 | 4.785 | 4.595 | 4.604 | 505,292 | -0.14(-3.04%) |
May 16, 2003 | 4.749 | 4.948 | 4.695 | 4.749 | 667,668 | -0.20(-4.01%) |
May 15, 2003 | 5.155 | 5.218 | 4.785 | 4.948 | 764,917 | -0.21(-4.03%) |
May 14, 2003 | 5.083 | 5.173 | 4.920 | 5.155 | 640,421 | +0.05(+1.06%) |
May 13, 2003 | 5.002 | 5.182 | 4.902 | 5.101 | 480,925 | +0.08(+1.62%) |
May 12, 2003 | 4.875 | 5.056 | 4.866 | 5.020 | 560,673 | +0.10(+2.02%) |
May 09, 2003 | 4.902 | 5.047 | 4.884 | 4.920 | 680,074 | +0.07(+1.49%) |
May 08, 2003 | 4.920 | 4.948 | 4.785 | 4.848 | 747,970 | -0.07(-1.47%) |
May 07, 2003 | 5.083 | 5.110 | 4.830 | 4.920 | 1,293,359 | -0.25(-4.90%) |
May 06, 2003 | 5.110 | 5.363 | 5.047 | 5.174 | 1,470,909 | +0.04(+0.72%) |
May 05, 2003 | 4.848 | 5.173 | 4.821 | 5.137 | 1,765,202 | +0.31(+6.36%) |
May 02, 2003 | 4.623 | 4.911 | 4.577 | 4.830 | 584,487 | +0.25(+5.52%) |
May 01, 2003 | 4.713 | 4.776 | 4.523 | 4.577 | 519,359 | -0.10(-2.12%) |
Apr 30, 2003 | 4.740 | 4.875 | 4.650 | 4.677 | 663,903 | -0.05(-1.15%) |
Apr 29, 2003 | 4.794 | 4.939 | 4.604 | 4.731 | 703,887 | +0.05(+0.96%) |
Apr 28, 2003 | 4.559 | 4.731 | 4.514 | 4.686 | 845,108 | +0.14(+2.98%) |
Apr 25, 2003 | 4.785 | 4.794 | 4.442 | 4.550 | 986,661 | -0.28(-5.79%) |
Apr 24, 2003 | 5.002 | 5.065 | 4.794 | 4.830 | 557,129 | -0.25(-4.97%) |
Apr 23, 2003 | 5.182 | 5.191 | 4.767 | 5.083 | 3,562,857 | -0.51(-9.19%) |
Apr 22, 2003 | 5.444 | 5.643 | 5.173 | 5.598 | 1,469,358 | +0.14(+2.65%) |
Apr 21, 2003 | 4.966 | 5.589 | 4.920 | 5.453 | 2,124,511 | +0.60(+12.48%) |
Apr 17, 2003 | 4.650 | 4.902 | 4.505 | 4.848 | 833,921 | +0.31(+6.76%) |
Apr 16, 2003 | 4.650 | 4.740 | 4.496 | 4.541 | 368,724 | +0.07(+1.62%) |
Apr 15, 2003 | 4.469 | 4.695 | 4.334 | 4.469 | 426,430 | -0.01(-0.20%) |
Apr 14, 2003 | 4.595 | 4.623 | 4.307 | 4.478 | 699,014 | -0.03(-0.60%) |
Apr 11, 2003 | 4.514 | 4.722 | 4.469 | 4.505 | 618,380 | +0.04(+0.81%) |
Apr 10, 2003 | 4.559 | 4.568 | 4.370 | 4.469 | 435,734 | -0.05(-1.00%) |
Apr 09, 2003 | 4.740 | 4.758 | 4.496 | 4.514 | 476,051 | -0.22(-4.58%) |
Apr 08, 2003 | 4.704 | 4.767 | 4.586 | 4.731 | 429,864 | -0.06(-1.32%) |
Apr 07, 2003 | 4.875 | 4.966 | 4.731 | 4.794 | 591,354 | +0.21(+4.53%) |
Apr 04, 2003 | 4.469 | 4.641 | 4.424 | 4.586 | 830,930 | +0.17(+3.89%) |
Apr 03, 2003 | 4.559 | 4.595 | 4.415 | 4.415 | 556,132 | -0.14(-2.98%) |
Apr 02, 2003 | 4.388 | 4.641 | 4.379 | 4.550 | 575,958 | +0.29(+6.78%) |
Apr 01, 2003 | 4.252 | 4.379 | 4.162 | 4.261 | 623,918 | -0.03(-0.63%) |
Mar 31, 2003 | 4.433 | 4.514 | 4.288 | 4.288 | 542,847 | -0.27(-5.94%) |
Mar 28, 2003 | 4.695 | 4.722 | 4.514 | 4.559 | 300,052 | -0.18(-3.81%) |
Mar 27, 2003 | 4.785 | 4.821 | 4.695 | 4.740 | 379,229 | -0.11(-2.23%) |
Mar 26, 2003 | 4.966 | 5.056 | 4.704 | 4.848 | 799,043 | -0.07(-1.47%) |
Mar 25, 2003 | 4.930 | 5.047 | 4.785 | 4.920 | 311,589 | -0.02(-0.37%) |
Mar 24, 2003 | 4.920 | 5.056 | 4.875 | 4.939 | 896,240 | -0.19(-3.70%) |
Mar 21, 2003 | 5.146 | 5.205 | 5.020 | 5.128 | 679,204 | +0.08(+1.61%) |
Mar 20, 2003 | 4.722 | 5.164 | 4.559 | 5.047 | 1,080,647 | +0.04(+0.72%) |
Mar 19, 2003 | 5.020 | 5.101 | 4.948 | 5.011 | 1,846,982 | -0.06(-1.25%) |
Mar 18, 2003 | 5.056 | 5.092 | 4.893 | 5.074 | 2,272,801 | +0.24(+5.05%) |
Mar 17, 2003 | 4.424 | 5.011 | 4.424 | 4.830 | 996,213 | +0.28(+6.15%) |
Mar 14, 2003 | 4.650 | 4.776 | 4.488 | 4.550 | 625,269 | -0.02(-0.40%) |
Mar 13, 2003 | 4.316 | 4.641 | 4.288 | 4.568 | 1,499,485 | +0.51(+12.44%) |
Mar 12, 2003 | 4.108 | 4.153 | 3.964 | 4.063 | 1,074,647 | -0.03(-0.66%) |
Mar 11, 2003 | 3.991 | 4.189 | 3.973 | 4.090 | 358,201 | +0.10(+2.49%) |
Mar 10, 2003 | 4.090 | 4.143 | 3.991 | 3.991 | 231,158 | -0.14(-3.28%) |
Mar 07, 2003 | 4.126 | 4.234 | 4.036 | 4.126 | 455,440 | -0.09(-2.14%) |
Mar 06, 2003 | 4.334 | 4.397 | 4.153 | 4.216 | 954,097 | -0.12(-2.71%) |
Mar 05, 2003 | 4.478 | 4.514 | 4.153 | 4.334 | 1,495,387 | -0.14(-3.23%) |
Mar 04, 2003 | 4.767 | 4.812 | 4.442 | 4.478 | 766,689 | -0.28(-5.88%) |