Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.229 | 5.378 | 5.229 | 5.378 | 40,954 | +0.12(+2.36%) |
May 29, 2003 | 5.246 | 5.258 | 5.225 | 5.254 | 22,381 | +0.02(+0.32%) |
May 28, 2003 | 5.281 | 5.290 | 5.162 | 5.237 | 43,811 | -0.02(-0.44%) |
May 27, 2003 | 5.199 | 5.275 | 5.199 | 5.260 | 14,762 | +0.06(+1.21%) |
May 23, 2003 | 5.105 | 5.302 | 5.082 | 5.197 | 67,145 | +0.10(+1.98%) |
May 22, 2003 | 5.250 | 5.250 | 5.040 | 5.096 | 74,765 | -0.17(-3.27%) |
May 21, 2003 | 5.260 | 5.285 | 5.250 | 5.269 | 12,857 | -0.01(-0.24%) |
May 20, 2003 | 5.302 | 5.302 | 5.208 | 5.281 | 57,145 | -0.07(-1.22%) |
May 19, 2003 | 5.275 | 5.346 | 5.275 | 5.346 | 31,906 | +0.07(+1.35%) |
May 16, 2003 | 5.281 | 5.355 | 5.250 | 5.275 | 128,577 | -0.02(-0.40%) |
May 15, 2003 | 5.334 | 5.334 | 5.271 | 5.296 | 45,240 | -0.05(-0.86%) |
May 14, 2003 | 5.323 | 5.365 | 5.321 | 5.342 | 40,478 | +0.02(+0.36%) |
May 13, 2003 | 5.460 | 5.460 | 5.275 | 5.323 | 175,722 | -0.16(-2.87%) |
May 12, 2003 | 5.403 | 5.512 | 5.403 | 5.481 | 90,480 | +0.08(+1.44%) |
May 09, 2003 | 5.332 | 5.403 | 5.271 | 5.403 | 63,336 | +0.07(+1.22%) |
May 08, 2003 | 5.386 | 5.403 | 5.332 | 5.338 | 85,242 | -0.05(-0.90%) |
May 07, 2003 | 5.252 | 5.407 | 5.252 | 5.386 | 94,290 | +0.13(+2.40%) |
May 06, 2003 | 5.195 | 5.260 | 5.178 | 5.260 | 35,715 | +0.04(+0.76%) |
May 05, 2003 | 5.248 | 5.271 | 5.220 | 5.220 | 10,000 | -0.03(-0.56%) |
May 02, 2003 | 5.183 | 5.250 | 5.176 | 5.250 | 16,667 | +0.00(+0.08%) |
May 01, 2003 | 5.000 | 5.246 | 5.000 | 5.246 | 58,574 | +0.21(+4.08%) |
Apr 30, 2003 | 5.057 | 5.460 | 5.040 | 5.040 | 73,812 | -0.00(-0.08%) |
Apr 29, 2003 | 5.038 | 5.132 | 5.019 | 5.044 | 62,860 | +0.03(+0.50%) |
Apr 28, 2003 | 4.918 | 5.021 | 4.918 | 5.019 | 39,525 | +0.13(+2.58%) |
Apr 25, 2003 | 4.882 | 4.901 | 4.851 | 4.893 | 42,382 | +0.03(+0.65%) |
Apr 24, 2003 | 4.809 | 4.863 | 4.809 | 4.861 | 128,577 | +0.05(+1.09%) |
Apr 23, 2003 | 4.777 | 4.809 | 4.767 | 4.809 | 67,145 | +0.03(+0.66%) |
Apr 22, 2003 | 4.674 | 4.786 | 4.674 | 4.777 | 77,622 | +0.06(+1.34%) |
Apr 21, 2003 | 4.687 | 4.725 | 4.653 | 4.714 | 141,911 | +0.05(+1.04%) |
Apr 17, 2003 | 4.725 | 4.746 | 4.649 | 4.666 | 66,669 | -0.06(-1.24%) |
Apr 16, 2003 | 4.718 | 4.725 | 4.704 | 4.725 | 16,667 | +0.03(+0.67%) |
Apr 15, 2003 | 4.725 | 4.767 | 4.693 | 4.693 | 68,098 | -0.01(-0.22%) |
Apr 14, 2003 | 4.588 | 4.704 | 4.588 | 4.704 | 79,051 | +0.13(+2.80%) |
Apr 11, 2003 | 4.462 | 4.578 | 4.441 | 4.576 | 49,049 | +0.09(+2.06%) |
Apr 10, 2003 | 4.414 | 4.487 | 4.406 | 4.483 | 53,812 | +0.09(+1.96%) |
Apr 09, 2003 | 4.410 | 4.414 | 4.389 | 4.397 | 16,191 | -0.02(-0.48%) |
Apr 08, 2003 | 4.410 | 4.429 | 4.389 | 4.418 | 51,907 | +0.01(+0.19%) |
Apr 07, 2003 | 4.408 | 4.429 | 4.399 | 4.410 | 14,286 | +0.02(+0.48%) |
Apr 04, 2003 | 4.326 | 4.427 | 4.305 | 4.389 | 16,667 | +0.02(+0.48%) |
Apr 03, 2003 | 4.368 | 4.378 | 4.347 | 4.368 | 40,001 | -0.01(-0.19%) |
Apr 02, 2003 | 4.305 | 4.393 | 4.305 | 4.376 | 30,477 | +0.02(+0.43%) |
Apr 01, 2003 | 4.397 | 4.397 | 4.357 | 4.357 | 46,192 | -0.02(-0.48%) |
Mar 31, 2003 | 4.330 | 4.395 | 4.330 | 4.378 | 51,430 | -0.00(-0.10%) |
Mar 28, 2003 | 4.410 | 4.420 | 4.328 | 4.383 | 52,383 | -0.04(-0.85%) |
Mar 27, 2003 | 4.389 | 4.420 | 4.385 | 4.420 | 43,335 | +0.01(+0.24%) |
Mar 26, 2003 | 4.345 | 4.431 | 4.345 | 4.410 | 116,672 | +0.07(+1.50%) |
Mar 25, 2003 | 4.221 | 4.345 | 4.221 | 4.345 | 113,814 | +0.13(+3.19%) |
Mar 24, 2003 | 4.252 | 4.254 | 4.210 | 4.210 | 18,096 | -0.04(-0.99%) |
Mar 21, 2003 | 4.252 | 4.254 | 4.225 | 4.252 | 4,762 | +0.00(+0.00%) |
Mar 20, 2003 | 4.252 | 4.252 | 4.215 | 4.252 | 8,571 | +0.00(+0.00%) |
Mar 19, 2003 | 4.277 | 4.277 | 4.252 | 4.252 | 6,666 | +0.00(+0.00%) |
Mar 18, 2003 | 4.202 | 4.284 | 4.202 | 4.252 | 10,476 | +0.03(+0.75%) |
Mar 17, 2003 | 4.238 | 4.238 | 4.156 | 4.221 | 35,239 | +0.00(+0.00%) |
Mar 14, 2003 | 4.280 | 4.294 | 4.221 | 4.221 | 18,572 | -0.04(-0.94%) |
Mar 13, 2003 | 4.284 | 4.294 | 4.261 | 4.261 | 11,905 | -0.00(-0.05%) |
Mar 12, 2003 | 4.288 | 4.288 | 4.263 | 4.263 | 3,809 | +0.00(+0.00%) |
Mar 11, 2003 | 4.284 | 4.307 | 4.263 | 4.263 | 26,191 | -0.04(-0.98%) |
Mar 10, 2003 | 4.315 | 4.345 | 4.280 | 4.305 | 33,811 | +0.01(+0.24%) |
Mar 07, 2003 | 4.305 | 4.305 | 4.294 | 4.294 | 2,381 | +0.02(+0.39%) |
Mar 06, 2003 | 4.347 | 4.364 | 4.277 | 4.277 | 13,810 | -0.09(-2.07%) |
Mar 05, 2003 | 4.326 | 4.389 | 4.326 | 4.368 | 72,860 | +0.06(+1.46%) |
Mar 04, 2003 | 4.221 | 4.307 | 4.221 | 4.305 | 32,382 | +0.10(+2.45%) |