Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.846 | 5.057 | 4.846 | 5.019 | 464,888 | +0.19(+4.02%) |
May 29, 2003 | 4.762 | 4.846 | 4.762 | 4.825 | 193,881 | +0.11(+2.23%) |
May 28, 2003 | 4.743 | 4.766 | 4.658 | 4.720 | 199,814 | -0.02(-0.44%) |
May 27, 2003 | 4.686 | 4.804 | 4.675 | 4.741 | 324,876 | +0.05(+1.12%) |
May 23, 2003 | 4.583 | 4.690 | 4.540 | 4.688 | 179,168 | +0.11(+2.35%) |
May 22, 2003 | 4.694 | 4.694 | 4.534 | 4.581 | 448,989 | -0.11(-2.42%) |
May 21, 2003 | 4.692 | 4.720 | 4.637 | 4.694 | 95,635 | -0.01(-0.18%) |
May 20, 2003 | 4.758 | 4.758 | 4.667 | 4.703 | 151,877 | -0.05(-1.06%) |
May 19, 2003 | 4.857 | 4.865 | 3.137 | 4.753 | 210,967 | -0.09(-1.96%) |
May 16, 2003 | 4.972 | 4.977 | 4.848 | 4.848 | 193,644 | -0.15(-2.91%) |
May 15, 2003 | 5.052 | 5.057 | 4.970 | 4.993 | 219,748 | -0.04(-0.84%) |
May 14, 2003 | 5.099 | 5.099 | 5.027 | 5.036 | 285,720 | -0.01(-0.25%) |
May 13, 2003 | 5.078 | 5.078 | 5.008 | 5.048 | 109,399 | -0.04(-0.75%) |
May 12, 2003 | 5.088 | 5.105 | 5.036 | 5.086 | 94,449 | +0.01(+0.17%) |
May 09, 2003 | 4.983 | 5.111 | 4.972 | 5.078 | 159,234 | +0.11(+2.12%) |
May 08, 2003 | 5.078 | 5.088 | 4.960 | 4.972 | 100,381 | -0.13(-2.48%) |
May 07, 2003 | 5.109 | 5.124 | 5.050 | 5.099 | 166,116 | -0.01(-0.21%) |
May 06, 2003 | 5.109 | 5.120 | 5.048 | 5.109 | 253,446 | -0.02(-0.41%) |
May 05, 2003 | 5.246 | 5.301 | 5.076 | 5.130 | 244,665 | -0.13(-2.52%) |
May 02, 2003 | 5.109 | 5.263 | 5.099 | 5.263 | 293,788 | +0.15(+3.01%) |
May 01, 2003 | 5.168 | 5.168 | 5.061 | 5.109 | 238,258 | -0.06(-1.14%) |
Apr 30, 2003 | 5.057 | 5.223 | 5.004 | 5.168 | 142,148 | +0.07(+1.36%) |
Apr 29, 2003 | 5.067 | 5.099 | 5.025 | 5.099 | 158,522 | +0.04(+0.83%) |
Apr 28, 2003 | 4.951 | 5.078 | 4.951 | 5.057 | 127,435 | +0.11(+2.26%) |
Apr 25, 2003 | 5.015 | 5.019 | 4.943 | 4.945 | 107,026 | -0.06(-1.14%) |
Apr 24, 2003 | 5.015 | 5.031 | 4.977 | 5.002 | 103,466 | -0.03(-0.63%) |
Apr 23, 2003 | 5.078 | 5.078 | 4.972 | 5.034 | 155,437 | -0.07(-1.28%) |
Apr 22, 2003 | 4.951 | 5.116 | 4.930 | 5.099 | 140,012 | +0.13(+2.72%) |
Apr 21, 2003 | 4.949 | 4.977 | 4.926 | 4.964 | 86,380 | +0.01(+0.26%) |
Apr 17, 2003 | 4.930 | 4.951 | 4.880 | 4.951 | 125,299 | +0.00(+0.09%) |
Apr 16, 2003 | 5.057 | 5.061 | 4.932 | 4.947 | 108,687 | -0.10(-1.96%) |
Apr 15, 2003 | 4.962 | 5.046 | 4.909 | 5.046 | 197,204 | +0.13(+2.66%) |
Apr 14, 2003 | 4.899 | 4.916 | 4.806 | 4.916 | 144,758 | +0.07(+1.35%) |
Apr 11, 2003 | 4.871 | 4.930 | 4.829 | 4.850 | 117,468 | -0.03(-0.52%) |
Apr 10, 2003 | 4.831 | 4.941 | 4.831 | 4.875 | 115,332 | +0.03(+0.61%) |
Apr 09, 2003 | 4.928 | 4.962 | 4.840 | 4.846 | 217,612 | -0.09(-1.92%) |
Apr 08, 2003 | 4.972 | 5.004 | 4.924 | 4.941 | 271,719 | -0.04(-0.80%) |
Apr 07, 2003 | 4.983 | 5.065 | 4.951 | 4.981 | 188,186 | -0.05(-0.96%) |
Apr 04, 2003 | 5.078 | 5.133 | 4.983 | 5.029 | 149,742 | -0.05(-1.04%) |
Apr 03, 2003 | 5.057 | 5.141 | 5.004 | 5.082 | 261,989 | +0.04(+0.71%) |
Apr 02, 2003 | 4.947 | 5.046 | 4.947 | 5.046 | 196,729 | +0.09(+1.92%) |
Apr 01, 2003 | 4.867 | 4.951 | 4.804 | 4.951 | 270,532 | +0.08(+1.64%) |
Mar 31, 2003 | 4.924 | 4.941 | 4.825 | 4.871 | 214,052 | -0.07(-1.49%) |
Mar 28, 2003 | 4.972 | 5.017 | 4.909 | 4.945 | 280,974 | -0.06(-1.26%) |
Mar 27, 2003 | 4.846 | 5.015 | 4.709 | 5.008 | 510,689 | +0.12(+2.46%) |
Mar 26, 2003 | 4.835 | 5.082 | 4.808 | 4.888 | 697,689 | +0.11(+2.20%) |
Mar 25, 2003 | 4.831 | 4.869 | 4.720 | 4.783 | 498,824 | -0.05(-0.96%) |
Mar 24, 2003 | 5.046 | 5.046 | 4.802 | 4.829 | 389,661 | -0.24(-4.70%) |
Mar 21, 2003 | 4.711 | 5.095 | 4.711 | 5.067 | 570,016 | +0.36(+7.61%) |
Mar 20, 2003 | 4.677 | 4.724 | 4.644 | 4.709 | 213,815 | +0.02(+0.45%) |
Mar 19, 2003 | 4.635 | 4.688 | 4.587 | 4.688 | 162,556 | +0.05(+1.14%) |
Mar 18, 2003 | 4.618 | 4.637 | 4.547 | 4.635 | 262,226 | +0.03(+0.59%) |
Mar 17, 2003 | 4.446 | 4.608 | 4.414 | 4.608 | 327,012 | +0.16(+3.65%) |
Mar 14, 2003 | 4.404 | 4.467 | 4.361 | 4.446 | 297,823 | +0.05(+1.25%) |
Mar 13, 2003 | 4.283 | 4.393 | 4.283 | 4.391 | 197,204 | +0.11(+2.51%) |
Mar 12, 2003 | 4.224 | 4.286 | 4.178 | 4.283 | 274,329 | +0.05(+1.19%) |
Mar 11, 2003 | 4.214 | 4.267 | 4.212 | 4.233 | 168,964 | +0.02(+0.45%) |
Mar 10, 2003 | 4.309 | 4.330 | 4.172 | 4.214 | 235,648 | -0.10(-2.34%) |
Mar 07, 2003 | 4.246 | 4.361 | 4.246 | 4.315 | 371,151 | -0.06(-1.35%) |
Mar 06, 2003 | 4.492 | 4.496 | 4.267 | 4.374 | 272,668 | -0.11(-2.54%) |
Mar 05, 2003 | 4.562 | 4.610 | 4.414 | 4.488 | 351,692 | -0.09(-1.93%) |
Mar 04, 2003 | 4.616 | 4.661 | 4.540 | 4.576 | 185,575 | -0.04(-0.91%) |