Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.147 | 5.256 | 5.139 | 5.226 | 82,480 | +0.12(+2.34%) |
May 29, 2003 | 5.089 | 5.150 | 5.030 | 5.106 | 107,697 | +0.02(+0.30%) |
May 28, 2003 | 5.137 | 5.203 | 4.957 | 5.091 | 194,118 | -0.10(-1.91%) |
May 27, 2003 | 5.068 | 5.190 | 5.068 | 5.190 | 66,720 | +0.11(+2.25%) |
May 23, 2003 | 5.081 | 5.165 | 5.056 | 5.076 | 77,489 | -0.02(-0.30%) |
May 22, 2003 | 5.025 | 5.114 | 4.985 | 5.091 | 63,042 | +0.05(+0.96%) |
May 21, 2003 | 5.038 | 5.084 | 5.007 | 5.043 | 112,688 | +0.04(+0.71%) |
May 20, 2003 | 4.949 | 5.081 | 4.926 | 5.007 | 140,007 | +0.00(+0.05%) |
May 19, 2003 | 5.068 | 5.117 | 4.997 | 5.005 | 137,642 | -0.09(-1.74%) |
May 16, 2003 | 4.987 | 5.165 | 4.987 | 5.094 | 194,381 | +0.02(+0.35%) |
May 15, 2003 | 4.962 | 5.076 | 4.934 | 5.076 | 212,506 | +0.11(+2.30%) |
May 14, 2003 | 4.941 | 5.018 | 4.896 | 4.962 | 158,394 | +0.05(+1.03%) |
May 13, 2003 | 5.000 | 5.000 | 4.896 | 4.911 | 339,379 | -0.10(-2.03%) |
May 12, 2003 | 4.982 | 5.035 | 4.964 | 5.013 | 82,480 | +0.04(+0.77%) |
May 09, 2003 | 4.911 | 4.990 | 4.888 | 4.974 | 235,621 | +0.04(+0.77%) |
May 08, 2003 | 4.873 | 4.936 | 4.860 | 4.936 | 177,307 | +0.05(+0.93%) |
May 07, 2003 | 4.903 | 4.936 | 4.840 | 4.891 | 156,293 | -0.01(-0.26%) |
May 06, 2003 | 4.827 | 4.924 | 4.817 | 4.903 | 271,083 | +0.08(+1.63%) |
May 05, 2003 | 4.845 | 4.845 | 4.794 | 4.825 | 45,705 | +0.02(+0.42%) |
May 02, 2003 | 4.809 | 4.881 | 4.794 | 4.804 | 223,801 | +0.00(+0.05%) |
May 01, 2003 | 4.835 | 4.835 | 4.779 | 4.802 | 166,012 | -0.04(-0.84%) |
Apr 30, 2003 | 4.817 | 4.860 | 4.799 | 4.842 | 219,598 | -0.04(-0.73%) |
Apr 29, 2003 | 4.946 | 4.946 | 4.804 | 4.878 | 102,969 | -0.06(-1.18%) |
Apr 28, 2003 | 4.860 | 4.949 | 4.860 | 4.936 | 65,406 | +0.12(+2.53%) |
Apr 25, 2003 | 4.759 | 4.832 | 4.759 | 4.815 | 79,328 | +0.06(+1.18%) |
Apr 24, 2003 | 4.875 | 4.878 | 4.713 | 4.759 | 171,791 | -0.11(-2.34%) |
Apr 23, 2003 | 4.911 | 4.911 | 4.822 | 4.873 | 187,551 | -0.04(-0.78%) |
Apr 22, 2003 | 4.812 | 4.919 | 4.776 | 4.911 | 327,296 | +0.10(+2.11%) |
Apr 21, 2003 | 4.774 | 4.873 | 4.695 | 4.809 | 201,210 | +0.02(+0.32%) |
Apr 17, 2003 | 4.756 | 4.822 | 4.677 | 4.794 | 164,173 | +0.09(+1.83%) |
Apr 16, 2003 | 4.617 | 4.751 | 4.617 | 4.708 | 151,039 | +0.12(+2.54%) |
Apr 15, 2003 | 4.563 | 4.594 | 4.505 | 4.591 | 98,766 | -0.02(-0.33%) |
Apr 14, 2003 | 4.472 | 4.609 | 4.467 | 4.606 | 80,116 | +0.16(+3.71%) |
Apr 11, 2003 | 4.441 | 4.480 | 4.416 | 4.441 | 61,203 | -0.01(-0.11%) |
Apr 10, 2003 | 4.444 | 4.487 | 4.444 | 4.447 | 64,093 | -0.02(-0.34%) |
Apr 09, 2003 | 4.434 | 4.464 | 4.421 | 4.462 | 23,640 | +0.04(+0.98%) |
Apr 08, 2003 | 4.370 | 4.424 | 4.370 | 4.419 | 13,133 | +0.05(+1.10%) |
Apr 07, 2003 | 4.447 | 4.502 | 4.292 | 4.370 | 49,383 | -0.04(-0.98%) |
Apr 04, 2003 | 4.469 | 4.469 | 4.396 | 4.414 | 23,903 | -0.02(-0.34%) |
Apr 03, 2003 | 4.459 | 4.482 | 4.401 | 4.429 | 8,931 | -0.01(-0.29%) |
Apr 02, 2003 | 4.434 | 4.500 | 4.416 | 4.441 | 31,783 | +0.03(+0.58%) |
Apr 01, 2003 | 4.388 | 4.434 | 4.383 | 4.416 | 22,327 | +0.00(+0.00%) |
Mar 31, 2003 | 4.449 | 4.449 | 4.391 | 4.416 | 58,387 | -0.03(-0.69%) |
Mar 28, 2003 | 4.434 | 4.454 | 4.408 | 4.447 | 32,556 | +0.01(+0.23%) |
Mar 27, 2003 | 4.378 | 4.436 | 4.378 | 4.436 | 54,799 | +0.03(+0.69%) |
Mar 26, 2003 | 4.441 | 4.452 | 4.381 | 4.406 | 67,245 | -0.09(-1.98%) |
Mar 25, 2003 | 4.518 | 4.530 | 4.477 | 4.495 | 19,963 | -0.01(-0.28%) |
Mar 24, 2003 | 4.568 | 4.568 | 4.421 | 4.507 | 43,635 | -0.09(-1.88%) |
Mar 21, 2003 | 4.494 | 4.606 | 4.441 | 4.594 | 7,407,503 | +0.11(+2.49%) |
Mar 20, 2003 | 4.500 | 4.505 | 4.378 | 4.482 | 22,852 | +0.02(+0.51%) |
Mar 19, 2003 | 4.408 | 4.518 | 4.378 | 4.459 | 75,125 | +0.01(+0.11%) |
Mar 18, 2003 | 4.408 | 4.459 | 4.378 | 4.454 | 35,986 | -0.04(-0.79%) |
Mar 17, 2003 | 4.408 | 4.505 | 4.396 | 4.489 | 55,950 | +0.07(+1.49%) |
Mar 14, 2003 | 4.441 | 4.480 | 4.421 | 4.424 | 37,300 | -0.04(-0.97%) |
Mar 13, 2003 | 4.480 | 4.505 | 4.408 | 4.467 | 97,716 | -0.01(-0.28%) |
Mar 12, 2003 | 4.419 | 4.510 | 4.358 | 4.480 | 106,996 | +0.06(+1.32%) |
Mar 11, 2003 | 4.401 | 4.485 | 4.353 | 4.421 | 40,977 | +0.03(+0.64%) |
Mar 10, 2003 | 4.391 | 4.393 | 4.340 | 4.393 | 18,912 | +0.04(+0.99%) |
Mar 07, 2003 | 4.348 | 4.368 | 4.340 | 4.350 | 91,939 | -0.01(-0.12%) |
Mar 06, 2003 | 4.378 | 4.414 | 4.353 | 4.355 | 72,761 | -0.05(-1.03%) |
Mar 05, 2003 | 4.441 | 4.441 | 4.353 | 4.401 | 149,988 | +0.01(+0.23%) |
Mar 04, 2003 | 4.378 | 4.467 | 4.370 | 4.391 | 107,172 | +0.03(+0.70%) |