Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.792 | 4.996 | 4.773 | 4.971 | 56,592 | +0.22(+4.56%) |
May 29, 2003 | 4.733 | 4.792 | 4.721 | 4.754 | 57,072 | +0.07(+1.52%) |
May 28, 2003 | 4.666 | 4.723 | 4.648 | 4.683 | 10,071 | +0.05(+1.12%) |
May 27, 2003 | 4.629 | 4.712 | 4.527 | 4.631 | 234,043 | +0.04(+0.86%) |
May 23, 2003 | 4.585 | 4.608 | 4.579 | 4.591 | 265,697 | -0.05(-1.17%) |
May 22, 2003 | 4.575 | 4.683 | 4.566 | 4.646 | 251,309 | +0.08(+1.83%) |
May 21, 2003 | 4.587 | 4.591 | 4.512 | 4.562 | 71,939 | -0.03(-0.55%) |
May 20, 2003 | 4.602 | 4.602 | 4.556 | 4.587 | 274,329 | +0.00(+0.00%) |
May 19, 2003 | 4.679 | 4.679 | 4.571 | 4.587 | 166,420 | -0.09(-1.83%) |
May 16, 2003 | 4.729 | 4.729 | 4.671 | 4.673 | 77,215 | -0.01(-0.27%) |
May 15, 2003 | 4.694 | 4.716 | 4.677 | 4.685 | 84,409 | -0.02(-0.44%) |
May 14, 2003 | 4.712 | 4.733 | 4.675 | 4.706 | 188,961 | +0.03(+0.67%) |
May 13, 2003 | 4.660 | 4.710 | 4.631 | 4.675 | 138,124 | +0.01(+0.31%) |
May 12, 2003 | 4.491 | 4.660 | 4.429 | 4.660 | 122,777 | +0.16(+3.47%) |
May 09, 2003 | 4.539 | 4.587 | 4.379 | 4.504 | 216,298 | -0.08(-1.77%) |
May 08, 2003 | 4.543 | 4.587 | 4.525 | 4.585 | 128,532 | +0.04(+0.92%) |
May 07, 2003 | 4.604 | 4.643 | 4.535 | 4.543 | 197,114 | -0.09(-1.95%) |
May 06, 2003 | 4.666 | 4.694 | 4.623 | 4.634 | 319,412 | -0.01(-0.12%) |
May 05, 2003 | 4.677 | 4.712 | 4.639 | 4.639 | 127,093 | -0.06(-1.33%) |
May 02, 2003 | 4.792 | 4.810 | 4.702 | 4.702 | 283,921 | -0.10(-2.00%) |
May 01, 2003 | 5.008 | 5.008 | 4.792 | 4.798 | 53,714 | -0.17(-3.36%) |
Apr 30, 2003 | 5.106 | 5.148 | 4.952 | 4.965 | 49,878 | -0.19(-3.64%) |
Apr 29, 2003 | 5.125 | 5.161 | 5.096 | 5.152 | 114,623 | +0.09(+1.73%) |
Apr 28, 2003 | 5.125 | 5.161 | 5.063 | 5.065 | 22,541 | -0.06(-1.22%) |
Apr 25, 2003 | 5.194 | 5.219 | 5.127 | 5.127 | 175,053 | -0.13(-2.54%) |
Apr 24, 2003 | 5.234 | 5.267 | 5.215 | 5.261 | 23,020 | +0.04(+0.68%) |
Apr 23, 2003 | 5.192 | 5.236 | 5.186 | 5.225 | 55,153 | +0.01(+0.20%) |
Apr 22, 2003 | 5.188 | 5.225 | 5.188 | 5.215 | 197,594 | -0.00(-0.04%) |
Apr 21, 2003 | 5.267 | 5.302 | 4.969 | 5.217 | 107,909 | -0.10(-1.84%) |
Apr 17, 2003 | 5.211 | 5.317 | 5.204 | 5.315 | 36,929 | +0.15(+2.82%) |
Apr 16, 2003 | 5.192 | 5.192 | 5.123 | 5.169 | 180,328 | +0.05(+1.06%) |
Apr 15, 2003 | 5.004 | 5.192 | 5.004 | 5.115 | 220,135 | +0.12(+2.46%) |
Apr 14, 2003 | 4.933 | 5.004 | 4.933 | 4.992 | 41,245 | +0.01(+0.29%) |
Apr 11, 2003 | 4.912 | 5.008 | 4.854 | 4.977 | 60,908 | +0.09(+1.83%) |
Apr 10, 2003 | 4.985 | 4.985 | 4.883 | 4.887 | 82,490 | -0.06(-1.31%) |
Apr 09, 2003 | 4.981 | 4.983 | 4.952 | 4.952 | 4,316 | -0.04(-0.71%) |
Apr 08, 2003 | 5.040 | 5.040 | 4.988 | 4.988 | 45,082 | -0.06(-1.12%) |
Apr 07, 2003 | 5.058 | 5.067 | 4.988 | 5.044 | 75,776 | +0.00(+0.00%) |
Apr 04, 2003 | 4.900 | 5.052 | 4.900 | 5.044 | 101,674 | +0.13(+2.59%) |
Apr 03, 2003 | 4.835 | 4.937 | 4.827 | 4.917 | 180,808 | +0.08(+1.69%) |
Apr 02, 2003 | 4.664 | 4.835 | 4.641 | 4.835 | 141,001 | +0.21(+4.50%) |
Apr 01, 2003 | 4.506 | 4.656 | 4.506 | 4.627 | 133,807 | +0.06(+1.42%) |
Mar 31, 2003 | 4.462 | 4.566 | 4.435 | 4.562 | 93,267 | +0.09(+2.05%) |
Mar 28, 2003 | 4.577 | 4.577 | 4.445 | 4.470 | 244,594 | -0.11(-2.32%) |
Mar 27, 2003 | 4.631 | 4.631 | 4.558 | 4.577 | 49,878 | -0.04(-0.86%) |
Mar 26, 2003 | 4.583 | 4.623 | 4.566 | 4.616 | 261,380 | +0.02(+0.45%) |
Mar 25, 2003 | 4.681 | 4.681 | 4.552 | 4.596 | 232,604 | -0.03(-0.63%) |
Mar 24, 2003 | 4.689 | 4.689 | 4.608 | 4.625 | 105,031 | -0.06(-1.29%) |
Mar 21, 2003 | 4.297 | 4.689 | 4.256 | 4.685 | 353,463 | +0.42(+9.82%) |
Mar 20, 2003 | 4.304 | 4.304 | 4.241 | 4.266 | 66,664 | +0.00(+0.00%) |
Mar 19, 2003 | 4.274 | 4.297 | 4.243 | 4.266 | 115,583 | -0.03(-0.63%) |
Mar 18, 2003 | 4.285 | 4.304 | 4.272 | 4.293 | 609,089 | +0.00(+0.10%) |
Mar 17, 2003 | 4.266 | 4.297 | 4.222 | 4.289 | 149,154 | +0.02(+0.54%) |
Mar 14, 2003 | 4.347 | 4.418 | 4.266 | 4.266 | 383,198 | -0.11(-2.57%) |
Mar 13, 2003 | 4.443 | 4.462 | 4.368 | 4.379 | 306,462 | -0.06(-1.36%) |
Mar 12, 2003 | 4.502 | 4.502 | 4.320 | 4.439 | 9,543,995 | -0.05(-1.21%) |
Mar 11, 2003 | 4.600 | 4.600 | 4.485 | 4.493 | 90,643 | -0.10(-2.26%) |
Mar 10, 2003 | 4.702 | 4.702 | 4.587 | 4.597 | 52,276 | -0.11(-2.30%) |
Mar 07, 2003 | 4.739 | 4.754 | 4.681 | 4.706 | 248,431 | -0.02(-0.36%) |
Mar 06, 2003 | 4.775 | 4.775 | 4.723 | 4.723 | 20,143 | -0.06(-1.22%) |
Mar 05, 2003 | 4.725 | 4.831 | 4.725 | 4.781 | 49,398 | -0.00(-0.04%) |
Mar 04, 2003 | 4.733 | 4.835 | 4.721 | 4.783 | 49,878 | +0.12(+2.55%) |