Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.436 | 5.491 | 5.398 | 5.423 | 827,762 | -0.00(-0.04%) |
May 29, 2003 | 5.429 | 5.497 | 5.387 | 5.425 | 244,911 | +0.02(+0.39%) |
May 28, 2003 | 5.444 | 5.467 | 5.392 | 5.404 | 361,671 | -0.06(-1.04%) |
May 27, 2003 | 5.434 | 5.474 | 5.404 | 5.461 | 376,859 | +0.04(+0.82%) |
May 23, 2003 | 5.429 | 5.432 | 5.320 | 5.417 | 788,368 | -0.04(-0.81%) |
May 22, 2003 | 5.689 | 5.689 | 5.448 | 5.461 | 846,273 | -0.23(-3.96%) |
May 21, 2003 | 5.710 | 5.720 | 5.655 | 5.686 | 189,379 | -0.03(-0.59%) |
May 20, 2003 | 5.630 | 5.739 | 5.621 | 5.720 | 467,515 | +0.20(+3.59%) |
May 19, 2003 | 5.653 | 5.653 | 5.510 | 5.522 | 391,098 | -0.11(-1.91%) |
May 16, 2003 | 5.550 | 5.640 | 5.550 | 5.630 | 476,058 | +0.12(+2.10%) |
May 15, 2003 | 5.429 | 5.577 | 5.429 | 5.514 | 390,149 | +0.11(+1.99%) |
May 14, 2003 | 5.328 | 5.423 | 5.303 | 5.406 | 361,671 | +0.08(+1.54%) |
May 13, 2003 | 5.278 | 5.373 | 5.278 | 5.324 | 112,013 | +0.00(+0.04%) |
May 12, 2003 | 5.236 | 5.326 | 5.236 | 5.322 | 763,687 | +0.07(+1.24%) |
May 09, 2003 | 5.172 | 5.261 | 5.172 | 5.257 | 171,817 | +0.07(+1.34%) |
May 08, 2003 | 5.236 | 5.250 | 5.166 | 5.187 | 256,302 | -0.03(-0.48%) |
May 07, 2003 | 5.267 | 5.278 | 5.206 | 5.212 | 228,299 | -0.11(-1.98%) |
May 06, 2003 | 5.210 | 5.322 | 5.210 | 5.318 | 439,986 | +0.11(+2.10%) |
May 05, 2003 | 5.137 | 5.223 | 5.137 | 5.208 | 286,204 | +0.09(+1.69%) |
May 02, 2003 | 5.061 | 5.137 | 5.061 | 5.122 | 572,884 | +0.05(+0.95%) |
May 01, 2003 | 5.004 | 5.084 | 4.993 | 5.073 | 376,859 | +0.10(+2.08%) |
Apr 30, 2003 | 4.941 | 4.983 | 4.941 | 4.970 | 244,911 | +0.05(+1.11%) |
Apr 29, 2003 | 4.932 | 4.964 | 4.911 | 4.915 | 266,270 | -0.01(-0.26%) |
Apr 28, 2003 | 4.981 | 4.981 | 4.922 | 4.928 | 287,153 | +0.00(+0.09%) |
Apr 25, 2003 | 4.941 | 4.966 | 4.888 | 4.924 | 420,526 | -0.04(-0.89%) |
Apr 24, 2003 | 5.035 | 5.035 | 4.966 | 4.968 | 204,092 | -0.11(-2.16%) |
Apr 23, 2003 | 5.078 | 5.109 | 5.065 | 5.078 | 412,457 | -0.03(-0.50%) |
Apr 22, 2003 | 5.027 | 5.103 | 5.002 | 5.103 | 274,813 | +0.08(+1.59%) |
Apr 21, 2003 | 4.985 | 5.050 | 4.985 | 5.023 | 72,144 | -0.00(-0.08%) |
Apr 17, 2003 | 4.962 | 5.038 | 4.951 | 5.027 | 214,060 | +0.07(+1.49%) |
Apr 16, 2003 | 5.014 | 5.044 | 4.953 | 4.953 | 168,495 | -0.07(-1.38%) |
Apr 15, 2003 | 4.964 | 5.033 | 4.957 | 5.023 | 283,831 | +0.05(+1.02%) |
Apr 14, 2003 | 4.951 | 4.972 | 4.917 | 4.972 | 159,951 | +0.03(+0.55%) |
Apr 11, 2003 | 4.907 | 4.962 | 4.903 | 4.945 | 247,759 | +0.03(+0.69%) |
Apr 10, 2003 | 4.865 | 4.915 | 4.829 | 4.911 | 345,059 | +0.08(+1.66%) |
Apr 09, 2003 | 4.783 | 4.846 | 4.783 | 4.831 | 203,618 | +0.03(+0.61%) |
Apr 08, 2003 | 4.707 | 4.802 | 4.707 | 4.802 | 287,628 | +0.11(+2.34%) |
Apr 07, 2003 | 4.728 | 4.740 | 4.681 | 4.692 | 437,138 | -0.01(-0.31%) |
Apr 04, 2003 | 4.694 | 4.738 | 4.652 | 4.707 | 572,409 | +0.01(+0.31%) |
Apr 03, 2003 | 4.698 | 4.711 | 4.673 | 4.692 | 206,466 | -0.06(-1.24%) |
Apr 02, 2003 | 4.696 | 4.770 | 4.677 | 4.751 | 349,805 | +0.10(+2.17%) |
Apr 01, 2003 | 4.679 | 4.707 | 4.622 | 4.650 | 415,305 | -0.02(-0.41%) |
Mar 31, 2003 | 4.698 | 4.698 | 4.650 | 4.669 | 331,769 | -0.07(-1.51%) |
Mar 28, 2003 | 4.751 | 4.787 | 4.715 | 4.740 | 173,716 | -0.05(-1.10%) |
Mar 27, 2003 | 4.768 | 4.823 | 4.755 | 4.793 | 226,875 | +0.01(+0.31%) |
Mar 26, 2003 | 4.804 | 4.831 | 4.757 | 4.778 | 364,044 | +0.00(+0.09%) |
Mar 25, 2003 | 4.821 | 4.821 | 4.719 | 4.774 | 381,131 | -0.05(-0.96%) |
Mar 24, 2003 | 4.842 | 4.842 | 4.785 | 4.821 | 271,965 | -0.04(-0.74%) |
Mar 21, 2003 | 4.810 | 4.867 | 4.793 | 4.856 | 318,954 | +0.06(+1.27%) |
Mar 20, 2003 | 4.726 | 4.816 | 4.726 | 4.795 | 254,878 | +0.05(+1.02%) |
Mar 19, 2003 | 4.715 | 4.755 | 4.696 | 4.747 | 238,266 | +0.00(+0.04%) |
Mar 18, 2003 | 4.774 | 4.823 | 4.730 | 4.745 | 457,073 | -0.05(-0.97%) |
Mar 17, 2003 | 4.656 | 4.825 | 4.652 | 4.791 | 819,694 | +0.09(+1.88%) |
Mar 14, 2003 | 4.599 | 4.707 | 4.599 | 4.703 | 218,331 | +0.11(+2.39%) |
Mar 13, 2003 | 4.570 | 4.625 | 4.557 | 4.593 | 196,024 | +0.06(+1.25%) |
Mar 12, 2003 | 4.559 | 4.629 | 4.496 | 4.536 | 342,211 | -0.07(-1.42%) |
Mar 11, 2003 | 4.582 | 4.644 | 4.557 | 4.601 | 203,618 | +0.03(+0.74%) |
Mar 10, 2003 | 4.589 | 4.589 | 4.511 | 4.568 | 404,863 | -0.02(-0.50%) |
Mar 07, 2003 | 4.568 | 4.622 | 4.540 | 4.591 | 325,599 | +0.02(+0.37%) |
Mar 06, 2003 | 4.620 | 4.633 | 4.572 | 4.574 | 318,479 | -0.08(-1.63%) |
Mar 05, 2003 | 4.595 | 4.688 | 4.591 | 4.650 | 300,443 | +0.06(+1.24%) |
Mar 04, 2003 | 4.644 | 4.667 | 4.580 | 4.593 | 569,086 | -0.06(-1.31%) |