Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.099 | 5.141 | 5.048 | 5.132 | 381,800 | +0.09(+1.84%) |
May 29, 2003 | 5.090 | 5.099 | 4.989 | 5.040 | 202,568 | -0.07(-1.32%) |
May 28, 2003 | 5.149 | 5.149 | 5.048 | 5.107 | 386,420 | -0.08(-1.47%) |
May 27, 2003 | 5.023 | 5.183 | 5.006 | 5.183 | 354,080 | +0.18(+3.54%) |
May 23, 2003 | 4.981 | 5.031 | 4.896 | 5.006 | 146,773 | +0.11(+2.24%) |
May 22, 2003 | 4.896 | 4.905 | 4.820 | 4.896 | 186,931 | +0.24(+5.26%) |
May 21, 2003 | 4.677 | 4.719 | 4.643 | 4.651 | 60,889 | +0.01(+0.18%) |
May 20, 2003 | 4.634 | 4.668 | 4.584 | 4.643 | 259,903 | +0.01(+0.18%) |
May 19, 2003 | 4.668 | 4.668 | 4.567 | 4.634 | 93,228 | -0.03(-0.54%) |
May 16, 2003 | 4.702 | 4.719 | 4.643 | 4.660 | 99,507 | -0.03(-0.54%) |
May 15, 2003 | 4.685 | 4.685 | 4.643 | 4.685 | 126,516 | -0.03(-0.72%) |
May 14, 2003 | 4.761 | 4.795 | 4.677 | 4.719 | 143,456 | -0.04(-0.89%) |
May 13, 2003 | 4.854 | 4.854 | 4.727 | 4.761 | 89,319 | -0.13(-2.59%) |
May 12, 2003 | 4.896 | 4.938 | 4.888 | 4.888 | 105,430 | +0.08(+1.58%) |
May 09, 2003 | 4.744 | 4.854 | 4.727 | 4.812 | 345,196 | +0.27(+5.95%) |
May 08, 2003 | 4.575 | 4.592 | 4.542 | 4.542 | 145,115 | -0.07(-1.47%) |
May 07, 2003 | 4.685 | 4.694 | 4.584 | 4.609 | 273,408 | -0.08(-1.80%) |
May 06, 2003 | 4.668 | 4.727 | 4.651 | 4.694 | 317,002 | +0.00(+0.00%) |
May 05, 2003 | 4.677 | 4.761 | 4.677 | 4.694 | 204,108 | +0.00(+0.00%) |
May 02, 2003 | 4.516 | 4.727 | 4.516 | 4.694 | 261,799 | +0.30(+6.92%) |
May 01, 2003 | 4.508 | 4.508 | 4.347 | 4.390 | 338,680 | -0.14(-3.17%) |
Apr 30, 2003 | 4.542 | 4.626 | 4.508 | 4.533 | 210,268 | -0.17(-3.59%) |
Apr 29, 2003 | 4.575 | 4.702 | 4.575 | 4.702 | 326,953 | +0.22(+4.90%) |
Apr 28, 2003 | 4.390 | 4.508 | 4.390 | 4.482 | 215,599 | +0.24(+5.78%) |
Apr 25, 2003 | 4.314 | 4.331 | 4.221 | 4.238 | 340,812 | -0.07(-1.57%) |
Apr 24, 2003 | 4.305 | 4.347 | 4.288 | 4.305 | 220,811 | -0.08(-1.92%) |
Apr 23, 2003 | 4.347 | 4.390 | 4.314 | 4.390 | 762,179 | -0.16(-3.53%) |
Apr 22, 2003 | 4.474 | 4.550 | 4.390 | 4.550 | 169,754 | -0.03(-0.55%) |
Apr 21, 2003 | 4.626 | 4.634 | 4.567 | 4.575 | 74,156 | -0.01(-0.18%) |
Apr 17, 2003 | 4.584 | 4.592 | 4.567 | 4.584 | 223,299 | -0.01(-0.18%) |
Apr 16, 2003 | 4.643 | 4.668 | 4.584 | 4.592 | 198,185 | -0.02(-0.37%) |
Apr 15, 2003 | 4.685 | 4.685 | 4.601 | 4.609 | 239,647 | -0.07(-1.44%) |
Apr 14, 2003 | 4.584 | 4.702 | 4.584 | 4.677 | 118,816 | +0.05(+1.09%) |
Apr 11, 2003 | 4.643 | 4.719 | 4.626 | 4.626 | 66,693 | -0.02(-0.36%) |
Apr 10, 2003 | 4.651 | 4.710 | 4.626 | 4.643 | 75,104 | -0.01(-0.18%) |
Apr 09, 2003 | 4.761 | 4.761 | 4.651 | 4.651 | 71,669 | -0.10(-2.13%) |
Apr 08, 2003 | 4.812 | 4.829 | 4.753 | 4.753 | 49,990 | -0.11(-2.26%) |
Apr 07, 2003 | 4.981 | 5.031 | 4.854 | 4.862 | 149,379 | +0.15(+3.23%) |
Apr 04, 2003 | 4.736 | 4.769 | 4.685 | 4.710 | 79,250 | +0.03(+0.72%) |
Apr 03, 2003 | 4.710 | 4.736 | 4.660 | 4.677 | 305,393 | -0.17(-3.48%) |
Apr 02, 2003 | 4.854 | 4.879 | 4.829 | 4.845 | 282,174 | +0.14(+2.87%) |
Apr 01, 2003 | 4.668 | 4.727 | 4.575 | 4.710 | 284,070 | +0.04(+0.90%) |
Mar 31, 2003 | 4.643 | 4.677 | 4.601 | 4.668 | 37,078 | -0.07(-1.43%) |
Mar 28, 2003 | 4.685 | 4.829 | 4.685 | 4.736 | 114,670 | -0.03(-0.71%) |
Mar 27, 2003 | 4.812 | 4.812 | 4.727 | 4.769 | 169,518 | -0.30(-5.83%) |
Mar 26, 2003 | 5.040 | 5.107 | 5.040 | 5.065 | 77,355 | -0.10(-1.96%) |
Mar 25, 2003 | 5.065 | 5.192 | 5.065 | 5.166 | 66,575 | +0.03(+0.66%) |
Mar 24, 2003 | 5.200 | 5.200 | 5.107 | 5.132 | 127,582 | -0.19(-3.49%) |
Mar 21, 2003 | 5.149 | 5.344 | 5.149 | 5.318 | 474,200 | +0.08(+1.61%) |
Mar 20, 2003 | 5.251 | 5.276 | 5.175 | 5.234 | 550,015 | +0.02(+0.32%) |
Mar 19, 2003 | 5.208 | 5.276 | 5.175 | 5.217 | 154,236 | +0.19(+3.69%) |
Mar 18, 2003 | 4.981 | 5.048 | 4.938 | 5.031 | 159,093 | +0.14(+2.76%) |
Mar 17, 2003 | 4.727 | 4.913 | 4.643 | 4.896 | 89,556 | +0.00(+0.00%) |
Mar 14, 2003 | 4.938 | 4.981 | 4.829 | 4.896 | 82,212 | +0.00(+0.00%) |
Mar 13, 2003 | 4.744 | 4.896 | 4.744 | 4.896 | 88,845 | +0.13(+2.66%) |
Mar 12, 2003 | 4.769 | 4.803 | 4.702 | 4.769 | 65,745 | +0.00(+0.00%) |
Mar 11, 2003 | 4.668 | 4.769 | 4.668 | 4.769 | 89,793 | +0.21(+4.63%) |
Mar 10, 2003 | 4.643 | 4.677 | 4.533 | 4.558 | 104,719 | -0.22(-4.59%) |
Mar 07, 2003 | 4.710 | 4.786 | 4.710 | 4.778 | 33,406 | +0.03(+0.53%) |
Mar 06, 2003 | 4.803 | 4.812 | 4.694 | 4.753 | 275,422 | -0.24(-4.74%) |
Mar 05, 2003 | 5.040 | 5.065 | 4.981 | 4.989 | 185,865 | -0.14(-2.64%) |
Mar 04, 2003 | 5.175 | 5.234 | 5.124 | 5.124 | 34,235 | -0.04(-0.82%) |