Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.112 | 5.257 | 5.112 | 5.257 | 41,892 | +0.12(+2.36%) |
May 29, 2003 | 5.128 | 5.140 | 5.108 | 5.136 | 22,894 | +0.02(+0.32%) |
May 28, 2003 | 5.163 | 5.171 | 5.046 | 5.120 | 44,815 | -0.02(-0.44%) |
May 27, 2003 | 5.083 | 5.157 | 5.083 | 5.142 | 15,100 | +0.06(+1.21%) |
May 23, 2003 | 4.991 | 5.184 | 4.968 | 5.081 | 68,684 | +0.10(+1.98%) |
May 22, 2003 | 5.132 | 5.132 | 4.927 | 4.982 | 76,478 | -0.17(-3.27%) |
May 21, 2003 | 5.142 | 5.167 | 5.132 | 5.151 | 13,152 | -0.01(-0.24%) |
May 20, 2003 | 5.184 | 5.184 | 5.091 | 5.163 | 58,454 | -0.06(-1.22%) |
May 19, 2003 | 5.157 | 5.227 | 5.157 | 5.227 | 32,637 | +0.07(+1.35%) |
May 16, 2003 | 5.163 | 5.235 | 5.132 | 5.157 | 131,523 | -0.02(-0.40%) |
May 15, 2003 | 5.214 | 5.214 | 5.153 | 5.177 | 46,276 | -0.05(-0.86%) |
May 14, 2003 | 5.204 | 5.245 | 5.202 | 5.223 | 41,405 | +0.02(+0.36%) |
May 13, 2003 | 5.337 | 5.337 | 5.157 | 5.204 | 179,748 | -0.15(-2.87%) |
May 12, 2003 | 5.282 | 5.389 | 5.282 | 5.358 | 92,553 | +0.08(+1.44%) |
May 09, 2003 | 5.212 | 5.282 | 5.153 | 5.282 | 64,787 | +0.06(+1.22%) |
May 08, 2003 | 5.266 | 5.282 | 5.212 | 5.218 | 87,195 | -0.05(-0.90%) |
May 07, 2003 | 5.134 | 5.286 | 5.134 | 5.266 | 96,450 | +0.12(+2.40%) |
May 06, 2003 | 5.079 | 5.142 | 5.062 | 5.142 | 36,534 | +0.04(+0.76%) |
May 05, 2003 | 5.130 | 5.153 | 5.103 | 5.103 | 10,229 | -0.03(-0.56%) |
May 02, 2003 | 5.066 | 5.132 | 5.060 | 5.132 | 17,049 | +0.00(+0.08%) |
May 01, 2003 | 4.888 | 5.128 | 4.888 | 5.128 | 59,916 | +0.20(+4.08%) |
Apr 30, 2003 | 4.943 | 5.337 | 4.927 | 4.927 | 75,504 | -0.00(-0.08%) |
Apr 29, 2003 | 4.925 | 5.017 | 4.906 | 4.931 | 64,300 | +0.02(+0.50%) |
Apr 28, 2003 | 4.808 | 4.908 | 4.808 | 4.906 | 40,431 | +0.12(+2.58%) |
Apr 25, 2003 | 4.773 | 4.791 | 4.742 | 4.783 | 43,353 | +0.03(+0.65%) |
Apr 24, 2003 | 4.701 | 4.754 | 4.701 | 4.752 | 131,523 | +0.05(+1.09%) |
Apr 23, 2003 | 4.670 | 4.701 | 4.660 | 4.701 | 68,684 | +0.03(+0.66%) |
Apr 22, 2003 | 4.570 | 4.678 | 4.570 | 4.670 | 79,401 | +0.06(+1.34%) |
Apr 21, 2003 | 4.582 | 4.619 | 4.549 | 4.609 | 145,162 | +0.05(+1.03%) |
Apr 17, 2003 | 4.619 | 4.639 | 4.545 | 4.561 | 68,197 | -0.06(-1.24%) |
Apr 16, 2003 | 4.613 | 4.619 | 4.598 | 4.619 | 17,049 | +0.03(+0.67%) |
Apr 15, 2003 | 4.619 | 4.660 | 4.588 | 4.588 | 69,658 | -0.01(-0.22%) |
Apr 14, 2003 | 4.486 | 4.598 | 4.486 | 4.598 | 80,862 | +0.13(+2.80%) |
Apr 11, 2003 | 4.362 | 4.475 | 4.342 | 4.473 | 50,173 | +0.09(+2.06%) |
Apr 10, 2003 | 4.315 | 4.387 | 4.307 | 4.383 | 55,044 | +0.08(+1.96%) |
Apr 09, 2003 | 4.311 | 4.315 | 4.290 | 4.299 | 16,562 | -0.02(-0.48%) |
Apr 08, 2003 | 4.311 | 4.330 | 4.290 | 4.319 | 53,096 | +0.01(+0.19%) |
Apr 07, 2003 | 4.309 | 4.330 | 4.301 | 4.311 | 14,613 | +0.02(+0.48%) |
Apr 04, 2003 | 4.229 | 4.327 | 4.208 | 4.290 | 17,049 | +0.02(+0.48%) |
Apr 03, 2003 | 4.270 | 4.280 | 4.249 | 4.270 | 40,918 | -0.01(-0.19%) |
Apr 02, 2003 | 4.208 | 4.295 | 4.208 | 4.278 | 31,175 | +0.02(+0.43%) |
Apr 01, 2003 | 4.299 | 4.299 | 4.260 | 4.260 | 47,250 | -0.02(-0.48%) |
Mar 31, 2003 | 4.233 | 4.297 | 4.233 | 4.280 | 52,609 | -0.00(-0.10%) |
Mar 28, 2003 | 4.311 | 4.321 | 4.231 | 4.284 | 53,583 | -0.04(-0.86%) |
Mar 27, 2003 | 4.290 | 4.321 | 4.286 | 4.321 | 44,328 | +0.01(+0.24%) |
Mar 26, 2003 | 4.247 | 4.332 | 4.247 | 4.311 | 119,345 | +0.06(+1.50%) |
Mar 25, 2003 | 4.126 | 4.247 | 4.126 | 4.247 | 116,422 | +0.13(+3.19%) |
Mar 24, 2003 | 4.157 | 4.159 | 4.116 | 4.116 | 18,510 | -0.04(-0.99%) |
Mar 21, 2003 | 4.157 | 4.159 | 4.130 | 4.157 | 4,871 | +0.00(+0.00%) |
Mar 20, 2003 | 4.157 | 4.157 | 4.120 | 4.157 | 8,768 | +0.00(+0.00%) |
Mar 19, 2003 | 4.182 | 4.182 | 4.157 | 4.157 | 6,819 | +0.00(+0.00%) |
Mar 18, 2003 | 4.108 | 4.188 | 4.108 | 4.157 | 10,716 | +0.03(+0.75%) |
Mar 17, 2003 | 4.143 | 4.143 | 4.063 | 4.126 | 36,047 | +0.00(+0.00%) |
Mar 14, 2003 | 4.184 | 4.198 | 4.126 | 4.126 | 18,997 | -0.04(-0.94%) |
Mar 13, 2003 | 4.188 | 4.198 | 4.165 | 4.165 | 12,178 | -0.00(-0.05%) |
Mar 12, 2003 | 4.192 | 4.192 | 4.167 | 4.167 | 3,896 | +0.00(+0.00%) |
Mar 11, 2003 | 4.188 | 4.210 | 4.167 | 4.167 | 26,791 | -0.04(-0.98%) |
Mar 10, 2003 | 4.219 | 4.247 | 4.184 | 4.208 | 34,585 | +0.01(+0.24%) |
Mar 07, 2003 | 4.208 | 4.208 | 4.198 | 4.198 | 2,435 | +0.02(+0.39%) |
Mar 06, 2003 | 4.249 | 4.266 | 4.182 | 4.182 | 14,126 | -0.09(-2.07%) |
Mar 05, 2003 | 4.229 | 4.290 | 4.229 | 4.270 | 74,529 | +0.06(+1.46%) |
Mar 04, 2003 | 4.126 | 4.210 | 4.126 | 4.208 | 33,124 | +0.10(+2.45%) |