Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.802 | 4.857 | 4.793 | 4.857 | 310,906 | +0.05(+1.14%) |
May 29, 2003 | 4.785 | 4.840 | 4.738 | 4.802 | 186,354 | -0.01(-0.18%) |
May 28, 2003 | 4.802 | 4.810 | 4.751 | 4.810 | 367,262 | +0.03(+0.71%) |
May 27, 2003 | 4.730 | 4.806 | 4.705 | 4.776 | 562,378 | +0.00(+0.09%) |
May 23, 2003 | 4.764 | 4.831 | 4.747 | 4.772 | 138,759 | +0.03(+0.62%) |
May 22, 2003 | 4.692 | 4.751 | 4.683 | 4.743 | 271,125 | +0.11(+2.46%) |
May 21, 2003 | 4.645 | 4.645 | 4.591 | 4.629 | 263,548 | +0.00(+0.09%) |
May 20, 2003 | 4.616 | 4.658 | 4.616 | 4.624 | 161,017 | +0.01(+0.18%) |
May 19, 2003 | 4.645 | 4.645 | 4.574 | 4.616 | 192,274 | +0.01(+0.28%) |
May 16, 2003 | 4.603 | 4.717 | 4.561 | 4.603 | 2,079,735 | -0.02(-0.46%) |
May 15, 2003 | 4.633 | 4.667 | 4.603 | 4.624 | 401,124 | -0.03(-0.64%) |
May 14, 2003 | 4.696 | 4.696 | 4.645 | 4.654 | 210,744 | -0.08(-1.61%) |
May 13, 2003 | 4.734 | 4.755 | 4.696 | 4.730 | 430,722 | -0.05(-0.97%) |
May 12, 2003 | 4.730 | 4.806 | 4.679 | 4.776 | 209,323 | +0.03(+0.53%) |
May 09, 2003 | 4.662 | 4.751 | 4.629 | 4.751 | 255,497 | +0.12(+2.65%) |
May 08, 2003 | 4.612 | 4.688 | 4.612 | 4.629 | 312,090 | +0.04(+0.92%) |
May 07, 2003 | 4.709 | 4.709 | 4.586 | 4.586 | 614,946 | -0.22(-4.65%) |
May 06, 2003 | 4.764 | 4.827 | 4.717 | 4.810 | 334,822 | +0.03(+0.62%) |
May 05, 2003 | 4.709 | 4.827 | 4.709 | 4.781 | 241,763 | +0.05(+0.98%) |
May 02, 2003 | 4.768 | 4.768 | 4.671 | 4.734 | 172,857 | -0.03(-0.53%) |
May 01, 2003 | 4.709 | 4.793 | 4.696 | 4.759 | 537,278 | +0.05(+1.08%) |
Apr 30, 2003 | 4.734 | 4.759 | 4.688 | 4.709 | 240,816 | -0.07(-1.41%) |
Apr 29, 2003 | 4.709 | 4.776 | 4.705 | 4.776 | 479,738 | +0.10(+2.17%) |
Apr 28, 2003 | 4.595 | 4.675 | 4.595 | 4.675 | 437,353 | +0.11(+2.50%) |
Apr 25, 2003 | 4.675 | 4.675 | 4.561 | 4.561 | 269,941 | -0.11(-2.44%) |
Apr 24, 2003 | 4.667 | 4.730 | 4.591 | 4.675 | 1,072,663 | -0.24(-4.90%) |
Apr 23, 2003 | 4.899 | 4.941 | 4.857 | 4.916 | 489,920 | -0.09(-1.85%) |
Apr 22, 2003 | 4.966 | 5.047 | 4.933 | 5.009 | 537,042 | +0.07(+1.45%) |
Apr 21, 2003 | 4.857 | 4.975 | 4.857 | 4.937 | 158,413 | +0.04(+0.78%) |
Apr 17, 2003 | 4.831 | 4.975 | 4.831 | 4.899 | 107,976 | +0.05(+1.05%) |
Apr 16, 2003 | 4.933 | 4.933 | 4.776 | 4.848 | 1,013,465 | -0.03(-0.69%) |
Apr 15, 2003 | 4.852 | 4.920 | 4.835 | 4.882 | 331,270 | +0.03(+0.61%) |
Apr 14, 2003 | 4.764 | 4.852 | 4.764 | 4.852 | 207,192 | +0.09(+1.86%) |
Apr 11, 2003 | 4.730 | 4.814 | 4.730 | 4.764 | 573,981 | +0.08(+1.80%) |
Apr 10, 2003 | 4.730 | 4.793 | 4.667 | 4.679 | 140,180 | -0.07(-1.51%) |
Apr 09, 2003 | 4.840 | 4.840 | 4.730 | 4.751 | 250,761 | -0.05(-0.97%) |
Apr 08, 2003 | 4.852 | 4.920 | 4.797 | 4.797 | 282,254 | -0.10(-1.98%) |
Apr 07, 2003 | 4.814 | 4.945 | 4.814 | 4.895 | 223,293 | +0.12(+2.57%) |
Apr 04, 2003 | 4.781 | 4.814 | 4.751 | 4.772 | 163,622 | -0.00(-0.09%) |
Apr 03, 2003 | 4.776 | 4.831 | 4.776 | 4.776 | 376,971 | +0.01(+0.27%) |
Apr 02, 2003 | 4.683 | 4.802 | 4.683 | 4.764 | 261,180 | +0.08(+1.71%) |
Apr 01, 2003 | 4.658 | 4.688 | 4.624 | 4.683 | 113,422 | -0.00(-0.09%) |
Mar 31, 2003 | 4.675 | 4.721 | 4.654 | 4.688 | 295,278 | +0.02(+0.36%) |
Mar 28, 2003 | 4.700 | 4.721 | 4.667 | 4.671 | 573,981 | -0.03(-0.54%) |
Mar 27, 2003 | 4.709 | 4.747 | 4.658 | 4.696 | 317,536 | -0.05(-1.16%) |
Mar 26, 2003 | 4.667 | 4.789 | 4.667 | 4.751 | 209,086 | -0.00(-0.09%) |
Mar 25, 2003 | 4.654 | 4.755 | 4.654 | 4.755 | 187,775 | +0.14(+3.11%) |
Mar 24, 2003 | 4.709 | 4.713 | 4.603 | 4.612 | 308,065 | -0.23(-4.80%) |
Mar 21, 2003 | 4.751 | 4.848 | 4.730 | 4.844 | 533,727 | +0.11(+2.41%) |
Mar 20, 2003 | 4.667 | 4.764 | 4.667 | 4.730 | 266,389 | -0.13(-2.69%) |
Mar 19, 2003 | 4.835 | 4.869 | 4.772 | 4.861 | 499,392 | +0.17(+3.60%) |
Mar 18, 2003 | 4.675 | 4.806 | 4.675 | 4.692 | 1,168,563 | +0.02(+0.36%) |
Mar 17, 2003 | 4.519 | 4.730 | 4.519 | 4.675 | 439,247 | +0.11(+2.50%) |
Mar 14, 2003 | 4.620 | 4.751 | 4.561 | 4.561 | 509,574 | -0.02(-0.37%) |
Mar 13, 2003 | 4.392 | 4.578 | 4.392 | 4.578 | 712,030 | +0.22(+5.14%) |
Mar 12, 2003 | 4.388 | 4.426 | 4.346 | 4.354 | 843,449 | -0.08(-1.72%) |
Mar 11, 2003 | 4.443 | 4.498 | 4.426 | 4.430 | 783,778 | -0.05(-1.22%) |
Mar 10, 2003 | 4.553 | 4.553 | 4.439 | 4.485 | 341,452 | -0.09(-1.94%) |
Mar 07, 2003 | 4.519 | 4.574 | 4.493 | 4.574 | 254,550 | -0.03(-0.73%) |
Mar 06, 2003 | 4.654 | 4.671 | 4.591 | 4.607 | 191,563 | -0.10(-2.15%) |
Mar 05, 2003 | 4.709 | 4.751 | 4.645 | 4.709 | 262,601 | -0.00(-0.09%) |
Mar 04, 2003 | 4.806 | 4.806 | 4.713 | 4.713 | 538,936 | -0.14(-2.79%) |