Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.327 | 5.419 | 5.327 | 5.344 | 217,821 | +0.03(+0.57%) |
May 29, 2003 | 5.310 | 5.327 | 5.146 | 5.314 | 379,396 | +0.03(+0.57%) |
May 28, 2003 | 5.277 | 5.314 | 5.230 | 5.284 | 215,964 | +0.01(+0.16%) |
May 27, 2003 | 5.175 | 5.319 | 5.175 | 5.275 | 172,718 | +0.10(+1.91%) |
May 23, 2003 | 5.118 | 5.200 | 5.089 | 5.176 | 86,491 | +0.04(+0.82%) |
May 22, 2003 | 5.088 | 5.154 | 5.076 | 5.134 | 213,576 | +0.06(+1.15%) |
May 21, 2003 | 5.193 | 5.193 | 5.066 | 5.076 | 86,757 | -0.12(-2.26%) |
May 20, 2003 | 5.235 | 5.260 | 5.158 | 5.193 | 146,717 | -0.02(-0.39%) |
May 19, 2003 | 5.235 | 5.243 | 5.161 | 5.213 | 253,373 | +0.01(+0.23%) |
May 16, 2003 | 5.268 | 5.295 | 5.190 | 5.201 | 250,454 | -0.09(-1.74%) |
May 15, 2003 | 5.268 | 5.337 | 5.218 | 5.294 | 127,084 | +0.04(+0.80%) |
May 14, 2003 | 5.218 | 5.294 | 5.218 | 5.252 | 113,818 | +0.03(+0.58%) |
May 13, 2003 | 5.335 | 5.361 | 5.218 | 5.222 | 263,985 | -0.11(-2.07%) |
May 12, 2003 | 5.352 | 5.404 | 5.330 | 5.332 | 126,819 | -0.02(-0.38%) |
May 09, 2003 | 5.210 | 5.352 | 5.200 | 5.352 | 171,922 | +0.16(+3.00%) |
May 08, 2003 | 5.218 | 5.232 | 5.160 | 5.196 | 165,820 | -0.06(-1.05%) |
May 07, 2003 | 5.210 | 5.257 | 5.201 | 5.252 | 357,906 | +0.04(+0.80%) |
May 06, 2003 | 5.067 | 5.248 | 5.067 | 5.210 | 278,577 | +0.14(+2.81%) |
May 05, 2003 | 5.015 | 5.076 | 5.005 | 5.067 | 250,454 | +0.04(+0.70%) |
May 02, 2003 | 4.841 | 5.032 | 4.841 | 5.032 | 417,601 | +0.20(+4.12%) |
May 01, 2003 | 4.833 | 4.858 | 4.789 | 4.833 | 253,107 | +0.02(+0.31%) |
Apr 30, 2003 | 4.779 | 4.841 | 4.766 | 4.818 | 295,027 | +0.04(+0.74%) |
Apr 29, 2003 | 4.833 | 4.853 | 4.776 | 4.783 | 365,865 | -0.08(-1.72%) |
Apr 28, 2003 | 4.841 | 4.888 | 4.828 | 4.866 | 197,922 | +0.04(+0.80%) |
Apr 25, 2003 | 4.766 | 4.858 | 4.766 | 4.828 | 137,962 | -0.02(-0.35%) |
Apr 24, 2003 | 4.893 | 4.945 | 4.825 | 4.845 | 153,881 | -0.05(-0.99%) |
Apr 23, 2003 | 4.858 | 4.922 | 4.858 | 4.893 | 426,621 | +0.06(+1.28%) |
Apr 22, 2003 | 4.900 | 4.925 | 4.768 | 4.831 | 988,022 | -0.10(-2.07%) |
Apr 21, 2003 | 5.513 | 5.541 | 4.925 | 4.933 | 1,233,435 | -0.58(-10.51%) |
Apr 17, 2003 | 5.428 | 5.570 | 5.379 | 5.513 | 76,144 | +0.09(+1.73%) |
Apr 16, 2003 | 5.573 | 5.598 | 5.386 | 5.419 | 121,778 | -0.12(-2.09%) |
Apr 15, 2003 | 5.386 | 5.535 | 5.327 | 5.535 | 112,757 | +0.11(+1.98%) |
Apr 14, 2003 | 5.268 | 5.436 | 5.268 | 5.428 | 206,678 | +0.13(+2.53%) |
Apr 11, 2003 | 5.399 | 5.406 | 5.260 | 5.294 | 112,492 | -0.07(-1.25%) |
Apr 10, 2003 | 5.406 | 5.510 | 5.330 | 5.361 | 153,085 | +0.00(+0.00%) |
Apr 09, 2003 | 5.553 | 5.588 | 5.361 | 5.361 | 172,718 | -0.20(-3.61%) |
Apr 08, 2003 | 5.587 | 5.610 | 5.503 | 5.562 | 163,962 | -0.03(-0.45%) |
Apr 07, 2003 | 5.436 | 5.587 | 5.436 | 5.587 | 175,105 | +0.22(+4.06%) |
Apr 04, 2003 | 5.453 | 5.503 | 5.320 | 5.369 | 129,737 | -0.10(-1.84%) |
Apr 03, 2003 | 5.377 | 5.501 | 5.335 | 5.469 | 129,737 | +0.10(+1.87%) |
Apr 02, 2003 | 5.260 | 5.394 | 5.260 | 5.369 | 111,165 | +0.14(+2.72%) |
Apr 01, 2003 | 5.294 | 5.327 | 5.227 | 5.227 | 195,004 | -0.08(-1.58%) |
Mar 31, 2003 | 5.201 | 5.315 | 5.168 | 5.310 | 242,760 | +0.11(+2.09%) |
Mar 28, 2003 | 5.160 | 5.238 | 5.116 | 5.201 | 98,430 | +0.03(+0.58%) |
Mar 27, 2003 | 5.168 | 5.227 | 5.052 | 5.171 | 114,349 | -0.01(-0.26%) |
Mar 26, 2003 | 5.216 | 5.235 | 5.151 | 5.185 | 101,083 | -0.03(-0.48%) |
Mar 25, 2003 | 5.168 | 5.277 | 5.154 | 5.210 | 98,696 | +0.07(+1.30%) |
Mar 24, 2003 | 5.235 | 5.263 | 5.143 | 5.143 | 135,043 | -0.05(-0.97%) |
Mar 21, 2003 | 5.237 | 5.433 | 5.193 | 5.193 | 261,067 | -0.04(-0.80%) |
Mar 20, 2003 | 5.273 | 5.330 | 5.201 | 5.235 | 135,839 | -0.07(-1.26%) |
Mar 19, 2003 | 5.386 | 5.436 | 5.186 | 5.302 | 160,779 | -0.08(-1.56%) |
Mar 18, 2003 | 5.285 | 5.419 | 5.282 | 5.386 | 161,309 | +0.10(+1.81%) |
Mar 17, 2003 | 5.126 | 5.290 | 5.119 | 5.290 | 158,126 | +0.16(+3.03%) |
Mar 14, 2003 | 5.054 | 5.166 | 5.042 | 5.134 | 110,104 | +0.08(+1.56%) |
Mar 13, 2003 | 4.975 | 5.088 | 4.913 | 5.056 | 134,247 | +0.11(+2.13%) |
Mar 12, 2003 | 4.933 | 4.992 | 4.850 | 4.950 | 115,676 | -0.02(-0.37%) |
Mar 11, 2003 | 5.051 | 5.121 | 4.969 | 4.969 | 155,207 | -0.07(-1.30%) |
Mar 10, 2003 | 5.223 | 5.228 | 4.994 | 5.034 | 165,024 | -0.20(-3.78%) |
Mar 07, 2003 | 5.134 | 5.240 | 5.062 | 5.232 | 208,800 | +0.09(+1.73%) |
Mar 06, 2003 | 5.294 | 5.294 | 5.129 | 5.143 | 147,778 | -0.16(-3.03%) |
Mar 05, 2003 | 5.302 | 5.337 | 5.243 | 5.304 | 291,047 | -0.01(-0.13%) |
Mar 04, 2003 | 5.168 | 5.386 | 5.084 | 5.310 | 321,027 | +0.15(+2.89%) |