Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.858 | 5.182 | 4.821 | 5.080 | 216,271 | +0.12(+2.43%) |
May 29, 2003 | 5.423 | 5.470 | 4.923 | 4.960 | 304,936 | -0.45(-8.39%) |
May 28, 2003 | 5.535 | 5.757 | 5.405 | 5.414 | 409,243 | +0.12(+2.26%) |
May 27, 2003 | 5.015 | 5.349 | 4.849 | 5.295 | 464,794 | +0.11(+2.16%) |
May 23, 2003 | 5.006 | 5.442 | 4.997 | 5.182 | 190,167 | +0.00(+0.00%) |
May 22, 2003 | 4.978 | 5.331 | 4.978 | 5.182 | 289,404 | +0.18(+3.52%) |
May 21, 2003 | 5.396 | 5.544 | 4.969 | 5.006 | 185,960 | -0.48(-8.80%) |
May 20, 2003 | 5.664 | 6.026 | 5.489 | 5.489 | 149,610 | -0.25(-4.35%) |
May 19, 2003 | 6.267 | 6.295 | 5.562 | 5.739 | 192,001 | -0.61(-9.64%) |
May 16, 2003 | 6.202 | 6.490 | 6.054 | 6.350 | 177,763 | -0.02(-0.29%) |
May 15, 2003 | 6.471 | 6.471 | 6.258 | 6.369 | 118,005 | +0.11(+1.78%) |
May 14, 2003 | 6.536 | 6.703 | 6.221 | 6.258 | 144,540 | -0.37(-5.59%) |
May 13, 2003 | 6.656 | 6.814 | 6.286 | 6.629 | 203,650 | -0.19(-2.72%) |
May 12, 2003 | 7.185 | 7.185 | 6.666 | 6.814 | 258,446 | -0.32(-4.55%) |
May 09, 2003 | 7.037 | 7.166 | 6.805 | 7.138 | 149,933 | +0.37(+5.48%) |
May 08, 2003 | 7.138 | 7.138 | 6.490 | 6.768 | 234,608 | -0.21(-3.05%) |
May 07, 2003 | 6.490 | 7.509 | 6.490 | 6.981 | 467,922 | +0.06(+0.80%) |
May 06, 2003 | 5.887 | 7.324 | 5.887 | 6.925 | 896,365 | +1.04(+17.64%) |
May 05, 2003 | 4.533 | 6.017 | 4.524 | 5.887 | 491,221 | +1.40(+31.20%) |
May 02, 2003 | 4.348 | 4.496 | 4.218 | 4.487 | 42,822 | +0.22(+5.22%) |
May 01, 2003 | 4.348 | 4.348 | 4.218 | 4.265 | 53,285 | -0.08(-1.92%) |
Apr 30, 2003 | 4.357 | 4.450 | 4.283 | 4.348 | 20,710 | -0.01(-0.21%) |
Apr 29, 2003 | 4.218 | 4.441 | 4.218 | 4.357 | 53,609 | +0.04(+0.86%) |
Apr 28, 2003 | 4.357 | 4.441 | 4.283 | 4.320 | 18,876 | +0.11(+2.64%) |
Apr 25, 2003 | 4.478 | 4.543 | 4.181 | 4.209 | 62,454 | -0.27(-6.00%) |
Apr 24, 2003 | 4.079 | 4.515 | 4.079 | 4.478 | 93,627 | +0.22(+5.23%) |
Apr 23, 2003 | 4.181 | 4.543 | 4.033 | 4.255 | 62,346 | +0.00(+0.00%) |
Apr 22, 2003 | 4.357 | 4.598 | 4.182 | 4.255 | 183,695 | -0.12(-2.75%) |
Apr 21, 2003 | 3.764 | 4.431 | 3.764 | 4.376 | 119,083 | +0.42(+10.54%) |
Apr 17, 2003 | 3.959 | 3.986 | 3.801 | 3.959 | 37,753 | -0.01(-0.23%) |
Apr 16, 2003 | 3.662 | 4.125 | 3.662 | 3.968 | 81,978 | +0.14(+3.63%) |
Apr 15, 2003 | 3.940 | 3.940 | 3.523 | 3.829 | 25,240 | -0.10(-2.59%) |
Apr 14, 2003 | 3.810 | 3.931 | 3.477 | 3.931 | 66,769 | +0.12(+3.16%) |
Apr 11, 2003 | 3.903 | 3.940 | 3.708 | 3.810 | 38,723 | -0.06(-1.67%) |
Apr 10, 2003 | 3.894 | 4.079 | 3.718 | 3.875 | 60,620 | -0.19(-4.57%) |
Apr 09, 2003 | 4.070 | 4.172 | 3.903 | 4.061 | 58,031 | +0.07(+1.86%) |
Apr 08, 2003 | 3.820 | 4.153 | 3.782 | 3.986 | 63,317 | +0.16(+4.12%) |
Apr 07, 2003 | 3.569 | 3.922 | 3.523 | 3.829 | 117,897 | +0.28(+7.83%) |
Apr 04, 2003 | 3.569 | 3.597 | 3.504 | 3.551 | 15,856 | +0.05(+1.32%) |
Apr 03, 2003 | 3.504 | 3.708 | 3.430 | 3.504 | 32,575 | +0.03(+0.80%) |
Apr 02, 2003 | 3.653 | 3.708 | 3.384 | 3.477 | 39,478 | -0.12(-3.35%) |
Apr 01, 2003 | 3.560 | 3.708 | 3.523 | 3.597 | 20,386 | +0.12(+3.47%) |
Mar 31, 2003 | 3.430 | 3.616 | 3.337 | 3.477 | 55,121 | -0.15(-4.09%) |
Mar 28, 2003 | 3.699 | 3.857 | 3.477 | 3.625 | 27,074 | -0.10(-2.74%) |
Mar 27, 2003 | 3.847 | 4.061 | 3.671 | 3.727 | 101,521 | -0.12(-3.13%) |
Mar 26, 2003 | 3.365 | 3.977 | 3.300 | 3.847 | 221,793 | +0.51(+15.28%) |
Mar 25, 2003 | 3.421 | 3.467 | 3.245 | 3.337 | 25,564 | -0.04(-1.10%) |
Mar 24, 2003 | 3.337 | 3.467 | 3.245 | 3.375 | 30,633 | -0.02(-0.55%) |
Mar 21, 2003 | 3.208 | 3.430 | 3.152 | 3.393 | 44,268 | +0.24(+7.65%) |
Mar 20, 2003 | 3.152 | 3.152 | 2.985 | 3.152 | 25,456 | +0.19(+6.25%) |
Mar 19, 2003 | 2.930 | 3.143 | 2.930 | 2.967 | 33,517 | -0.19(-5.88%) |
Mar 18, 2003 | 2.883 | 3.291 | 2.883 | 3.152 | 46,058 | +0.01(+0.29%) |
Mar 17, 2003 | 2.846 | 3.143 | 2.800 | 3.143 | 22,436 | -0.05(-1.42%) |
Mar 14, 2003 | 3.236 | 3.236 | 2.967 | 3.188 | 20,160 | -0.01(-0.32%) |
Mar 13, 2003 | 2.967 | 3.467 | 2.967 | 3.198 | 30,418 | -0.05(-1.40%) |
Mar 12, 2003 | 2.828 | 3.245 | 2.689 | 3.244 | 43,424 | +0.32(+11.08%) |
Mar 11, 2003 | 2.855 | 2.930 | 2.828 | 2.920 | 9,600 | -0.02(-0.63%) |
Mar 10, 2003 | 2.892 | 3.041 | 2.892 | 2.939 | 19,200 | -0.09(-3.06%) |
Mar 07, 2003 | 2.967 | 3.180 | 2.939 | 3.032 | 8,305 | -0.23(-7.10%) |
Mar 06, 2003 | 3.143 | 3.375 | 2.948 | 3.263 | 25,240 | +0.13(+4.14%) |
Mar 05, 2003 | 3.124 | 3.134 | 2.939 | 3.134 | 16,503 | -0.07(-2.31%) |
Mar 04, 2003 | 3.263 | 3.263 | 3.143 | 3.208 | 14,130 | -0.13(-3.89%) |