Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.037 | 5.159 | 5.037 | 5.087 | 138,816 | +0.07(+1.48%) |
May 29, 2003 | 5.010 | 5.037 | 4.984 | 5.013 | 162,958 | +0.03(+0.59%) |
May 28, 2003 | 5.010 | 5.063 | 4.976 | 4.984 | 70,162 | -0.03(-0.53%) |
May 27, 2003 | 4.825 | 5.156 | 4.777 | 5.010 | 251,227 | +0.16(+3.39%) |
May 23, 2003 | 4.639 | 4.891 | 4.573 | 4.846 | 105,621 | +0.21(+4.64%) |
May 22, 2003 | 4.650 | 4.676 | 4.599 | 4.631 | 93,550 | +0.02(+0.33%) |
May 21, 2003 | 4.576 | 4.637 | 4.576 | 4.616 | 120,332 | +0.04(+0.87%) |
May 20, 2003 | 4.576 | 4.610 | 4.573 | 4.576 | 43,380 | +0.00(+0.06%) |
May 19, 2003 | 4.560 | 4.660 | 4.560 | 4.573 | 190,495 | +0.00(+0.00%) |
May 16, 2003 | 4.602 | 4.708 | 4.546 | 4.573 | 339,497 | -0.05(-1.15%) |
May 15, 2003 | 4.666 | 4.772 | 4.602 | 4.626 | 160,318 | -0.06(-1.19%) |
May 14, 2003 | 4.732 | 4.732 | 4.666 | 4.682 | 165,599 | -0.02(-0.51%) |
May 13, 2003 | 4.652 | 4.716 | 4.634 | 4.705 | 638,631 | +0.05(+1.14%) |
May 12, 2003 | 4.682 | 4.756 | 4.626 | 4.652 | 263,676 | +0.00(+0.00%) |
May 09, 2003 | 4.743 | 4.772 | 4.639 | 4.652 | 146,738 | -0.06(-1.29%) |
May 08, 2003 | 4.719 | 4.780 | 4.692 | 4.713 | 71,671 | -0.03(-0.67%) |
May 07, 2003 | 4.878 | 4.899 | 4.727 | 4.745 | 104,112 | -0.11(-2.29%) |
May 06, 2003 | 4.814 | 4.859 | 4.814 | 4.857 | 63,372 | +0.04(+0.83%) |
May 05, 2003 | 4.851 | 4.851 | 4.708 | 4.817 | 105,621 | -0.02(-0.44%) |
May 02, 2003 | 4.865 | 4.899 | 4.825 | 4.838 | 57,337 | +0.00(+0.05%) |
May 01, 2003 | 4.846 | 4.857 | 4.713 | 4.835 | 80,724 | -0.02(-0.38%) |
Apr 30, 2003 | 4.846 | 4.984 | 4.719 | 4.854 | 201,057 | +0.06(+1.16%) |
Apr 29, 2003 | 4.652 | 4.862 | 4.578 | 4.798 | 204,829 | +0.16(+3.43%) |
Apr 28, 2003 | 4.533 | 4.700 | 4.507 | 4.639 | 98,076 | +0.16(+3.48%) |
Apr 25, 2003 | 4.480 | 4.520 | 4.403 | 4.483 | 76,575 | +0.09(+1.93%) |
Apr 24, 2003 | 4.480 | 4.544 | 4.398 | 4.398 | 52,810 | -0.10(-2.18%) |
Apr 23, 2003 | 4.485 | 4.538 | 4.480 | 4.496 | 67,144 | -0.01(-0.24%) |
Apr 22, 2003 | 4.454 | 4.546 | 4.454 | 4.507 | 109,016 | +0.05(+1.06%) |
Apr 21, 2003 | 4.759 | 4.759 | 4.454 | 4.459 | 200,680 | -0.29(-6.03%) |
Apr 17, 2003 | 4.772 | 4.780 | 4.642 | 4.745 | 64,881 | +0.03(+0.73%) |
Apr 16, 2003 | 4.759 | 4.759 | 4.639 | 4.711 | 135,044 | -0.05(-0.95%) |
Apr 15, 2003 | 4.690 | 4.756 | 4.607 | 4.756 | 44,889 | +0.07(+1.53%) |
Apr 14, 2003 | 4.586 | 4.719 | 4.586 | 4.684 | 131,272 | +0.06(+1.20%) |
Apr 11, 2003 | 4.652 | 4.705 | 4.560 | 4.629 | 88,269 | -0.00(-0.06%) |
Apr 10, 2003 | 4.586 | 4.639 | 4.533 | 4.631 | 73,557 | +0.06(+1.22%) |
Apr 09, 2003 | 4.639 | 4.666 | 4.573 | 4.576 | 33,949 | -0.05(-1.15%) |
Apr 08, 2003 | 4.634 | 4.690 | 4.586 | 4.629 | 92,041 | -0.03(-0.56%) |
Apr 07, 2003 | 4.525 | 4.703 | 4.504 | 4.655 | 219,918 | +0.18(+4.08%) |
Apr 04, 2003 | 4.411 | 4.493 | 4.374 | 4.472 | 97,699 | +0.11(+2.49%) |
Apr 03, 2003 | 4.377 | 4.440 | 4.361 | 4.364 | 146,361 | +0.00(+0.06%) |
Apr 02, 2003 | 4.348 | 4.361 | 4.295 | 4.361 | 147,492 | +0.05(+1.23%) |
Apr 01, 2003 | 4.276 | 4.374 | 4.276 | 4.308 | 114,674 | +0.02(+0.43%) |
Mar 31, 2003 | 4.308 | 4.308 | 4.255 | 4.289 | 69,344 | -0.02(-0.43%) |
Mar 28, 2003 | 4.321 | 4.321 | 4.268 | 4.308 | 112,411 | +0.00(+0.00%) |
Mar 27, 2003 | 4.281 | 4.374 | 4.255 | 4.308 | 116,937 | +0.00(+0.00%) |
Mar 26, 2003 | 4.295 | 4.329 | 4.263 | 4.308 | 110,147 | +0.01(+0.25%) |
Mar 25, 2003 | 4.284 | 4.332 | 4.244 | 4.297 | 155,644 | +0.04(+1.00%) |
Mar 24, 2003 | 4.337 | 4.369 | 4.255 | 4.255 | 81,037 | -0.05(-1.17%) |
Mar 21, 2003 | 4.269 | 4.356 | 4.204 | 4.305 | 98,831 | +0.06(+1.50%) |
Mar 20, 2003 | 4.178 | 4.255 | 4.175 | 4.242 | 45,643 | +0.01(+0.19%) |
Mar 19, 2003 | 4.247 | 4.255 | 4.175 | 4.234 | 84,874 | -0.01(-0.19%) |
Mar 18, 2003 | 4.151 | 4.265 | 4.151 | 4.242 | 170,420 | +0.07(+1.65%) |
Mar 17, 2003 | 4.202 | 4.202 | 4.157 | 4.173 | 152,241 | -0.00(-0.06%) |
Mar 14, 2003 | 4.202 | 4.202 | 4.136 | 4.175 | 528,559 | +0.01(+0.25%) |
Mar 13, 2003 | 4.162 | 4.170 | 4.117 | 4.165 | 113,165 | +0.03(+0.64%) |
Mar 12, 2003 | 4.146 | 4.149 | 4.109 | 4.138 | 118,069 | -0.01(-0.19%) |
Mar 11, 2003 | 4.175 | 4.175 | 4.133 | 4.146 | 134,289 | -0.01(-0.13%) |
Mar 10, 2003 | 4.162 | 4.175 | 4.138 | 4.151 | 161,072 | +0.02(+0.45%) |
Mar 07, 2003 | 4.138 | 4.175 | 4.133 | 4.133 | 195,022 | -0.00(-0.06%) |
Mar 06, 2003 | 4.146 | 4.162 | 4.136 | 4.136 | 163,713 | +0.00(+0.00%) |
Mar 05, 2003 | 4.162 | 4.162 | 4.112 | 4.136 | 212,751 | +0.00(+0.00%) |
Mar 04, 2003 | 4.162 | 4.162 | 4.125 | 4.136 | 150,510 | +0.00(+0.06%) |