Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.929 | 6.254 | 5.929 | 6.051 | 13,174 | +0.15(+2.62%) |
May 29, 2003 | 6.067 | 6.254 | 5.888 | 5.896 | 21,670 | -0.02(-0.41%) |
May 28, 2003 | 6.197 | 6.375 | 5.888 | 5.921 | 32,259 | -0.37(-5.94%) |
May 27, 2003 | 6.099 | 6.375 | 6.099 | 6.294 | 17,730 | +0.13(+2.11%) |
May 23, 2003 | 6.099 | 6.172 | 5.969 | 6.164 | 13,174 | -0.08(-1.30%) |
May 22, 2003 | 6.091 | 6.335 | 6.034 | 6.246 | 35,707 | +0.30(+5.05%) |
May 21, 2003 | 5.921 | 6.181 | 5.904 | 5.945 | 32,382 | -0.06(-1.08%) |
May 20, 2003 | 6.002 | 6.010 | 5.831 | 6.010 | 26,841 | -0.05(-0.80%) |
May 19, 2003 | 5.848 | 6.205 | 5.839 | 6.059 | 26,226 | +0.18(+3.04%) |
May 16, 2003 | 5.880 | 6.237 | 5.807 | 5.880 | 49,743 | -0.09(-1.50%) |
May 15, 2003 | 5.864 | 6.254 | 5.864 | 5.969 | 9,111 | +0.03(+0.55%) |
May 14, 2003 | 6.083 | 6.091 | 5.864 | 5.937 | 10,835 | -0.27(-4.31%) |
May 13, 2003 | 6.164 | 6.270 | 5.718 | 6.204 | 37,184 | +0.06(+1.04%) |
May 12, 2003 | 5.929 | 6.172 | 5.929 | 6.140 | 32,136 | +0.24(+3.99%) |
May 09, 2003 | 5.856 | 6.205 | 5.848 | 5.904 | 23,517 | -0.06(-0.95%) |
May 08, 2003 | 6.221 | 6.221 | 5.880 | 5.961 | 7,141 | -0.24(-3.93%) |
May 07, 2003 | 6.059 | 6.375 | 5.913 | 6.205 | 68,459 | +0.08(+1.33%) |
May 06, 2003 | 5.807 | 6.148 | 5.807 | 6.124 | 156,126 | +0.10(+1.62%) |
May 05, 2003 | 5.766 | 6.059 | 5.685 | 6.026 | 33,737 | -0.17(-2.75%) |
May 02, 2003 | 5.969 | 6.311 | 5.969 | 6.197 | 56,515 | +0.19(+3.11%) |
May 01, 2003 | 5.766 | 6.051 | 5.766 | 6.010 | 56,146 | +0.29(+5.11%) |
Apr 30, 2003 | 5.466 | 5.904 | 5.279 | 5.718 | 69,936 | +0.42(+7.98%) |
Apr 29, 2003 | 5.433 | 5.742 | 5.279 | 5.295 | 49,374 | -0.15(-2.69%) |
Apr 28, 2003 | 5.003 | 5.555 | 5.003 | 5.441 | 59,840 | +0.47(+9.48%) |
Apr 25, 2003 | 5.117 | 5.117 | 4.727 | 4.970 | 40,016 | -0.23(-4.38%) |
Apr 24, 2003 | 4.751 | 5.222 | 4.727 | 5.198 | 78,678 | +0.49(+10.34%) |
Apr 23, 2003 | 4.475 | 4.719 | 4.369 | 4.711 | 22,655 | +0.08(+1.75%) |
Apr 22, 2003 | 4.499 | 4.629 | 4.499 | 4.629 | 2,955 | +0.05(+1.06%) |
Apr 21, 2003 | 4.572 | 4.629 | 4.426 | 4.581 | 36,322 | +0.08(+1.81%) |
Apr 17, 2003 | 4.605 | 4.678 | 4.321 | 4.499 | 26,103 | +0.19(+4.53%) |
Apr 16, 2003 | 4.402 | 4.516 | 4.304 | 4.304 | 7,018 | -0.21(-4.68%) |
Apr 15, 2003 | 4.264 | 4.581 | 4.264 | 4.516 | 38,785 | +0.25(+5.90%) |
Apr 14, 2003 | 4.345 | 4.345 | 4.231 | 4.264 | 84,712 | -0.11(-2.42%) |
Apr 11, 2003 | 4.483 | 4.548 | 4.337 | 4.369 | 13,544 | -0.11(-2.54%) |
Apr 10, 2003 | 4.321 | 4.654 | 4.264 | 4.483 | 45,803 | +0.16(+3.76%) |
Apr 09, 2003 | 4.637 | 4.637 | 4.264 | 4.321 | 109,707 | -0.18(-3.97%) |
Apr 08, 2003 | 4.264 | 4.654 | 4.264 | 4.499 | 26,965 | +0.28(+6.54%) |
Apr 07, 2003 | 4.264 | 4.451 | 4.223 | 4.223 | 108,229 | +0.00(+0.08%) |
Apr 04, 2003 | 4.036 | 4.491 | 4.012 | 4.220 | 85,574 | -0.05(-1.21%) |
Apr 03, 2003 | 4.475 | 4.564 | 4.256 | 4.272 | 42,725 | -0.11(-2.59%) |
Apr 02, 2003 | 4.191 | 4.499 | 4.158 | 4.386 | 70,675 | +0.19(+4.65%) |
Apr 01, 2003 | 4.272 | 4.280 | 4.158 | 4.191 | 126,575 | -0.07(-1.71%) |
Mar 31, 2003 | 4.264 | 4.662 | 4.256 | 4.264 | 105,643 | -0.02(-0.38%) |
Mar 28, 2003 | 4.621 | 4.670 | 4.264 | 4.280 | 52,698 | -0.42(-8.98%) |
Mar 27, 2003 | 4.564 | 4.711 | 4.451 | 4.702 | 21,301 | +0.12(+2.66%) |
Mar 26, 2003 | 4.556 | 4.784 | 4.280 | 4.581 | 60,673 | +0.06(+1.26%) |
Mar 25, 2003 | 4.313 | 4.646 | 4.313 | 4.524 | 49,743 | +0.20(+4.70%) |
Mar 24, 2003 | 4.897 | 4.897 | 3.898 | 4.321 | 263,923 | -1.07(-19.88%) |
Mar 21, 2003 | 5.547 | 5.551 | 5.068 | 5.393 | 52,304 | +0.18(+3.43%) |
Mar 20, 2003 | 5.385 | 5.385 | 4.938 | 5.214 | 2,745,755 | -0.18(-3.31%) |
Mar 19, 2003 | 5.523 | 5.563 | 5.393 | 5.393 | 28,073 | -0.15(-2.64%) |
Mar 18, 2003 | 4.987 | 5.645 | 4.987 | 5.539 | 51,836 | +0.40(+7.74%) |
Mar 17, 2003 | 4.686 | 5.149 | 4.589 | 5.141 | 39,647 | +0.54(+11.84%) |
Mar 14, 2003 | 4.711 | 4.873 | 4.589 | 4.597 | 32,382 | -0.05(-1.05%) |
Mar 13, 2003 | 4.670 | 5.092 | 4.345 | 4.646 | 125,713 | +0.06(+1.24%) |
Mar 12, 2003 | 5.035 | 5.035 | 4.556 | 4.589 | 62,105 | -0.50(-9.89%) |
Mar 11, 2003 | 5.068 | 5.141 | 5.068 | 5.092 | 10,712 | -0.02(-0.48%) |
Mar 10, 2003 | 5.117 | 5.336 | 4.905 | 5.117 | 81,633 | -0.23(-4.26%) |
Mar 07, 2003 | 5.636 | 6.042 | 5.198 | 5.344 | 71,044 | -0.46(-7.98%) |
Mar 06, 2003 | 5.661 | 6.091 | 5.255 | 5.808 | 122,143 | +0.58(+11.04%) |
Mar 05, 2003 | 5.856 | 5.888 | 5.157 | 5.230 | 62,179 | -0.58(-10.06%) |
Mar 04, 2003 | 6.765 | 6.765 | 5.742 | 5.815 | 75,108 | -0.36(-5.79%) |