Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.038 | 5.076 | 5.038 | 5.076 | 47,700 | +0.04(+0.79%) |
May 29, 2003 | 5.123 | 5.123 | 4.981 | 5.036 | 59,625 | +0.03(+0.66%) |
May 28, 2003 | 4.985 | 5.004 | 4.985 | 5.004 | 10,221 | +0.05(+1.09%) |
May 27, 2003 | 4.930 | 4.968 | 4.909 | 4.950 | 45,144 | -0.11(-2.18%) |
May 23, 2003 | 5.044 | 5.060 | 5.044 | 5.060 | 58,773 | +0.10(+1.94%) |
May 22, 2003 | 4.860 | 4.971 | 4.860 | 4.964 | 33,219 | +0.09(+1.90%) |
May 21, 2003 | 4.786 | 4.871 | 4.786 | 4.871 | 17,887 | +0.06(+1.20%) |
May 20, 2003 | 4.816 | 4.823 | 4.719 | 4.813 | 164,395 | -0.08(-1.56%) |
May 19, 2003 | 4.907 | 4.907 | 4.872 | 4.890 | 41,737 | -0.08(-1.68%) |
May 16, 2003 | 4.966 | 5.005 | 4.932 | 4.973 | 61,328 | -0.06(-1.26%) |
May 15, 2003 | 5.071 | 5.087 | 5.036 | 5.036 | 12,776 | -0.06(-1.27%) |
May 14, 2003 | 5.154 | 5.154 | 5.085 | 5.101 | 33,219 | -0.05(-0.98%) |
May 13, 2003 | 5.136 | 5.160 | 5.114 | 5.152 | 26,405 | +0.02(+0.43%) |
May 12, 2003 | 5.099 | 5.129 | 5.094 | 5.129 | 13,628 | +0.02(+0.46%) |
May 09, 2003 | 5.047 | 5.112 | 5.047 | 5.106 | 27,257 | +0.13(+2.67%) |
May 08, 2003 | 5.029 | 5.029 | 4.973 | 4.973 | 60,476 | -0.05(-1.05%) |
May 07, 2003 | 5.016 | 5.036 | 5.002 | 5.026 | 36,626 | +0.04(+0.73%) |
May 06, 2003 | 4.998 | 5.006 | 4.955 | 4.989 | 48,551 | -0.01(-0.12%) |
May 05, 2003 | 5.031 | 5.035 | 4.966 | 4.995 | 212,947 | -0.01(-0.21%) |
May 02, 2003 | 4.955 | 5.006 | 4.955 | 5.006 | 34,923 | +0.08(+1.67%) |
May 01, 2003 | 4.953 | 4.953 | 4.923 | 4.924 | 223,168 | -0.01(-0.14%) |
Apr 30, 2003 | 4.941 | 4.970 | 4.931 | 4.931 | 243,611 | +0.04(+0.84%) |
Apr 29, 2003 | 4.843 | 4.952 | 4.843 | 4.890 | 52,810 | +0.09(+1.83%) |
Apr 28, 2003 | 4.696 | 4.802 | 4.690 | 4.802 | 37,478 | +0.12(+2.51%) |
Apr 25, 2003 | 4.731 | 4.731 | 4.684 | 4.684 | 28,960 | -0.04(-0.77%) |
Apr 24, 2003 | 4.714 | 4.742 | 4.714 | 4.721 | 22,998 | +0.01(+0.12%) |
Apr 23, 2003 | 4.731 | 4.752 | 4.715 | 4.715 | 28,960 | -0.00(-0.10%) |
Apr 22, 2003 | 4.643 | 4.719 | 4.630 | 4.719 | 14,480 | +0.05(+1.03%) |
Apr 21, 2003 | 4.661 | 4.671 | 4.649 | 4.671 | 44,293 | +0.04(+0.79%) |
Apr 17, 2003 | 4.649 | 4.649 | 4.635 | 4.635 | 9,369 | +0.05(+1.13%) |
Apr 16, 2003 | 4.589 | 4.613 | 4.579 | 4.583 | 210,391 | +0.05(+1.14%) |
Apr 15, 2003 | 4.489 | 4.532 | 4.489 | 4.532 | 17,035 | +0.05(+1.15%) |
Apr 14, 2003 | 4.428 | 4.480 | 4.428 | 4.480 | 12,776 | +0.08(+1.90%) |
Apr 11, 2003 | 4.478 | 4.478 | 4.397 | 4.397 | 130,323 | -0.03(-0.66%) |
Apr 10, 2003 | 4.433 | 4.433 | 4.426 | 4.426 | 11,925 | -0.02(-0.40%) |
Apr 09, 2003 | 4.522 | 4.522 | 4.444 | 4.444 | 42,589 | -0.07(-1.51%) |
Apr 08, 2003 | 4.562 | 4.562 | 4.485 | 4.512 | 84,327 | -0.04(-0.98%) |
Apr 07, 2003 | 4.624 | 4.631 | 4.545 | 4.556 | 57,069 | +0.08(+1.81%) |
Apr 04, 2003 | 4.461 | 4.506 | 4.452 | 4.475 | 5,962 | +0.01(+0.32%) |
Apr 03, 2003 | 4.454 | 4.461 | 4.429 | 4.461 | 22,146 | +0.01(+0.26%) |
Apr 02, 2003 | 4.391 | 4.449 | 4.391 | 4.449 | 17,887 | +0.14(+3.30%) |
Apr 01, 2003 | 4.287 | 4.307 | 4.285 | 4.307 | 74,105 | +0.05(+1.13%) |
Mar 31, 2003 | 4.248 | 4.259 | 4.239 | 4.259 | 14,480 | -0.01(-0.33%) |
Mar 28, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 2,555 | +0.06(+1.53%) |
Mar 26, 2003 | 4.250 | 4.262 | 4.209 | 4.209 | 17,887 | -0.04(-0.91%) |
Mar 25, 2003 | 4.230 | 4.248 | 4.230 | 4.248 | 12,776 | +0.02(+0.58%) |
Mar 24, 2003 | 4.285 | 4.285 | 4.223 | 4.223 | 150,766 | -0.11(-2.49%) |
Mar 21, 2003 | 4.273 | 4.331 | 4.213 | 4.331 | 43,441 | +0.10(+2.36%) |
Mar 20, 2003 | 4.168 | 4.231 | 4.168 | 4.231 | 53,662 | +0.01(+0.28%) |
Mar 19, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,555 | +0.05(+1.18%) |
Mar 18, 2003 | 4.202 | 4.202 | 4.170 | 4.170 | 17,035 | +0.00(+0.06%) |
Mar 17, 2003 | 4.061 | 4.174 | 4.061 | 4.168 | 17,887 | +0.03(+0.74%) |
Mar 14, 2003 | 4.109 | 4.137 | 4.109 | 4.137 | 160,136 | +0.05(+1.29%) |
Mar 13, 2003 | 4.086 | 4.086 | 4.049 | 4.084 | 34,071 | +0.11(+2.66%) |
Mar 12, 2003 | 3.951 | 3.979 | 3.915 | 3.979 | 12,776 | +0.01(+0.27%) |
Mar 11, 2003 | 3.939 | 3.981 | 3.939 | 3.968 | 67,291 | +0.04(+0.90%) |
Mar 10, 2003 | 3.932 | 3.933 | 3.932 | 3.933 | 2,555 | -0.03(-0.65%) |
Mar 07, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 14,480 | +0.05(+1.26%) |
Mar 06, 2003 | 3.874 | 3.909 | 3.874 | 3.909 | 28,109 | +0.04(+0.91%) |
Mar 05, 2003 | 3.874 | 3.874 | 3.874 | 3.874 | 21,294 | -0.04(-0.90%) |
Mar 04, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 1,703 | -0.06(-1.42%) |