Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.703 | 5.943 | 5.703 | 5.879 | 840,246 | +0.18(+3.12%) |
May 29, 2003 | 5.602 | 5.787 | 5.602 | 5.701 | 367,323 | +0.10(+1.76%) |
May 28, 2003 | 5.558 | 5.644 | 5.523 | 5.602 | 158,399 | +0.07(+1.23%) |
May 27, 2003 | 5.314 | 5.574 | 5.314 | 5.534 | 329,088 | +0.22(+4.13%) |
May 23, 2003 | 5.293 | 5.383 | 5.273 | 5.314 | 329,088 | +0.03(+0.58%) |
May 22, 2003 | 5.306 | 5.317 | 5.257 | 5.284 | 615,391 | -0.02(-0.41%) |
May 21, 2003 | 5.312 | 5.374 | 5.251 | 5.306 | 416,026 | -0.01(-0.12%) |
May 20, 2003 | 5.339 | 5.400 | 5.295 | 5.312 | 454,716 | -0.04(-0.70%) |
May 19, 2003 | 5.536 | 5.547 | 5.345 | 5.350 | 284,026 | -0.19(-3.37%) |
May 16, 2003 | 5.613 | 5.633 | 5.536 | 5.536 | 271,737 | -0.06(-1.06%) |
May 15, 2003 | 5.701 | 5.708 | 5.488 | 5.596 | 771,515 | -0.09(-1.58%) |
May 14, 2003 | 5.690 | 5.730 | 5.666 | 5.686 | 164,316 | +0.03(+0.54%) |
May 13, 2003 | 5.668 | 5.690 | 5.536 | 5.655 | 305,420 | -0.04(-0.62%) |
May 12, 2003 | 5.503 | 5.708 | 5.484 | 5.690 | 554,853 | +0.20(+3.60%) |
May 09, 2003 | 5.492 | 5.574 | 5.440 | 5.492 | 547,116 | +0.00(+0.00%) |
May 08, 2003 | 5.402 | 5.569 | 5.343 | 5.492 | 500,233 | +0.09(+1.71%) |
May 07, 2003 | 5.284 | 5.438 | 5.169 | 5.400 | 530,274 | +0.09(+1.74%) |
May 06, 2003 | 5.536 | 5.631 | 5.273 | 5.308 | 1,061,459 | -0.13(-2.46%) |
May 05, 2003 | 5.271 | 5.653 | 5.271 | 5.442 | 1,327,279 | +0.17(+3.25%) |
May 02, 2003 | 5.251 | 5.303 | 5.169 | 5.271 | 914,894 | +0.04(+0.71%) |
May 01, 2003 | 5.295 | 5.306 | 5.137 | 5.233 | 822,494 | -0.06(-1.16%) |
Apr 30, 2003 | 5.053 | 5.536 | 5.003 | 5.295 | 2,342,312 | +0.20(+4.01%) |
Apr 29, 2003 | 4.833 | 5.108 | 4.831 | 5.090 | 1,202,107 | +0.28(+5.80%) |
Apr 28, 2003 | 4.598 | 4.811 | 4.583 | 4.811 | 586,715 | +0.22(+4.68%) |
Apr 25, 2003 | 4.611 | 4.664 | 4.594 | 4.596 | 317,709 | -0.01(-0.14%) |
Apr 24, 2003 | 4.614 | 4.638 | 4.559 | 4.603 | 583,984 | +0.01(+0.24%) |
Apr 23, 2003 | 4.460 | 4.614 | 4.458 | 4.592 | 630,412 | +0.14(+3.21%) |
Apr 22, 2003 | 4.372 | 4.563 | 4.368 | 4.449 | 599,005 | +0.08(+1.76%) |
Apr 21, 2003 | 4.284 | 4.383 | 4.251 | 4.372 | 627,226 | +0.07(+1.69%) |
Apr 17, 2003 | 4.198 | 4.310 | 4.196 | 4.299 | 724,632 | +0.10(+2.46%) |
Apr 16, 2003 | 4.209 | 4.258 | 4.185 | 4.196 | 424,219 | +0.01(+0.16%) |
Apr 15, 2003 | 4.119 | 4.207 | 4.106 | 4.190 | 746,481 | +0.07(+1.71%) |
Apr 14, 2003 | 4.097 | 4.128 | 4.093 | 4.119 | 570,784 | +0.05(+1.24%) |
Apr 11, 2003 | 4.130 | 4.139 | 4.064 | 4.069 | 310,426 | -0.05(-1.17%) |
Apr 10, 2003 | 4.075 | 4.143 | 4.075 | 4.117 | 536,647 | +0.03(+0.75%) |
Apr 09, 2003 | 4.115 | 4.139 | 4.051 | 4.086 | 1,049,170 | -0.01(-0.27%) |
Apr 08, 2003 | 4.086 | 4.119 | 4.036 | 4.097 | 725,543 | -0.01(-0.27%) |
Apr 07, 2003 | 4.119 | 4.139 | 4.097 | 4.108 | 1,920,368 | +0.10(+2.47%) |
Apr 04, 2003 | 4.064 | 4.069 | 3.889 | 4.009 | 2,718,738 | -0.01(-0.27%) |
Apr 03, 2003 | 4.361 | 4.361 | 4.014 | 4.020 | 3,862,129 | -0.79(-16.36%) |
Apr 02, 2003 | 4.723 | 4.888 | 4.713 | 4.807 | 561,226 | +0.11(+2.24%) |
Apr 01, 2003 | 4.662 | 4.710 | 4.609 | 4.702 | 479,750 | +0.04(+0.85%) |
Mar 31, 2003 | 4.671 | 4.730 | 4.581 | 4.662 | 518,895 | -0.01(-0.19%) |
Mar 28, 2003 | 4.658 | 4.691 | 4.607 | 4.671 | 434,688 | +0.04(+0.76%) |
Mar 27, 2003 | 4.405 | 4.647 | 4.405 | 4.636 | 572,605 | +0.15(+3.33%) |
Mar 26, 2003 | 4.482 | 4.510 | 4.449 | 4.486 | 812,025 | +0.00(+0.10%) |
Mar 25, 2003 | 4.361 | 4.482 | 4.339 | 4.482 | 636,784 | +0.16(+3.76%) |
Mar 24, 2003 | 4.271 | 4.372 | 4.187 | 4.319 | 498,412 | -0.01(-0.15%) |
Mar 21, 2003 | 4.416 | 4.431 | 4.291 | 4.326 | 902,604 | -0.07(-1.55%) |
Mar 20, 2003 | 4.414 | 4.420 | 4.350 | 4.394 | 297,226 | -0.02(-0.45%) |
Mar 19, 2003 | 4.405 | 4.436 | 4.339 | 4.414 | 452,895 | +0.05(+1.06%) |
Mar 18, 2003 | 4.350 | 4.396 | 4.339 | 4.368 | 437,419 | -0.04(-0.80%) |
Mar 17, 2003 | 4.376 | 4.416 | 4.302 | 4.403 | 675,019 | +0.02(+0.45%) |
Mar 14, 2003 | 4.352 | 4.405 | 4.317 | 4.383 | 399,640 | +0.04(+1.01%) |
Mar 13, 2003 | 4.218 | 4.346 | 4.218 | 4.339 | 574,881 | +0.12(+2.81%) |
Mar 12, 2003 | 4.262 | 4.269 | 4.141 | 4.220 | 1,364,603 | -0.07(-1.74%) |
Mar 11, 2003 | 4.339 | 4.409 | 4.293 | 4.295 | 732,825 | -0.04(-1.01%) |
Mar 10, 2003 | 4.394 | 4.427 | 4.306 | 4.339 | 583,529 | -0.08(-1.84%) |
Mar 07, 2003 | 4.383 | 4.427 | 4.326 | 4.420 | 374,150 | +0.04(+0.90%) |
Mar 06, 2003 | 4.462 | 4.462 | 4.361 | 4.381 | 908,522 | -0.08(-1.82%) |
Mar 05, 2003 | 4.653 | 4.660 | 4.438 | 4.462 | 839,336 | -0.20(-4.20%) |
Mar 04, 2003 | 4.691 | 4.713 | 4.647 | 4.658 | 228,040 | -0.01(-0.24%) |