Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.072 | 5.179 | 5.064 | 5.150 | 83,702 | +0.12(+2.34%) |
May 29, 2003 | 5.014 | 5.074 | 4.957 | 5.032 | 109,293 | +0.02(+0.30%) |
May 28, 2003 | 5.062 | 5.127 | 4.884 | 5.017 | 196,994 | -0.10(-1.91%) |
May 27, 2003 | 4.994 | 5.114 | 4.994 | 5.114 | 67,708 | +0.11(+2.25%) |
May 23, 2003 | 5.007 | 5.089 | 4.982 | 5.002 | 78,637 | -0.01(-0.30%) |
May 22, 2003 | 4.952 | 5.039 | 4.912 | 5.017 | 63,976 | +0.05(+0.96%) |
May 21, 2003 | 4.964 | 5.009 | 4.934 | 4.969 | 114,357 | +0.04(+0.71%) |
May 20, 2003 | 4.877 | 5.007 | 4.854 | 4.934 | 142,081 | +0.00(+0.05%) |
May 19, 2003 | 4.994 | 5.042 | 4.924 | 4.932 | 139,681 | -0.09(-1.74%) |
May 16, 2003 | 4.914 | 5.089 | 4.914 | 5.019 | 197,260 | +0.02(+0.35%) |
May 15, 2003 | 4.889 | 5.002 | 4.862 | 5.002 | 215,654 | +0.11(+2.30%) |
May 14, 2003 | 4.869 | 4.944 | 4.824 | 4.889 | 160,740 | +0.05(+1.03%) |
May 13, 2003 | 4.927 | 4.927 | 4.824 | 4.839 | 344,406 | -0.10(-2.03%) |
May 12, 2003 | 4.909 | 4.962 | 4.892 | 4.939 | 83,702 | +0.04(+0.77%) |
May 09, 2003 | 4.839 | 4.917 | 4.817 | 4.902 | 239,112 | +0.04(+0.77%) |
May 08, 2003 | 4.802 | 4.864 | 4.789 | 4.864 | 179,933 | +0.05(+0.93%) |
May 07, 2003 | 4.832 | 4.864 | 4.769 | 4.819 | 158,608 | -0.01(-0.26%) |
May 06, 2003 | 4.757 | 4.852 | 4.747 | 4.832 | 275,098 | +0.08(+1.63%) |
May 05, 2003 | 4.774 | 4.774 | 4.724 | 4.754 | 46,382 | +0.02(+0.42%) |
May 02, 2003 | 4.739 | 4.809 | 4.724 | 4.734 | 227,116 | +0.00(+0.05%) |
May 01, 2003 | 4.764 | 4.764 | 4.709 | 4.732 | 168,471 | -0.04(-0.84%) |
Apr 30, 2003 | 4.747 | 4.789 | 4.729 | 4.772 | 222,851 | -0.04(-0.73%) |
Apr 29, 2003 | 4.874 | 4.874 | 4.734 | 4.807 | 104,494 | -0.06(-1.18%) |
Apr 28, 2003 | 4.789 | 4.877 | 4.789 | 4.864 | 66,375 | +0.12(+2.53%) |
Apr 25, 2003 | 4.689 | 4.762 | 4.689 | 4.744 | 80,503 | +0.06(+1.18%) |
Apr 24, 2003 | 4.804 | 4.807 | 4.644 | 4.689 | 174,335 | -0.11(-2.34%) |
Apr 23, 2003 | 4.839 | 4.839 | 4.752 | 4.802 | 190,329 | -0.04(-0.78%) |
Apr 22, 2003 | 4.742 | 4.847 | 4.707 | 4.839 | 332,144 | +0.10(+2.11%) |
Apr 21, 2003 | 4.704 | 4.802 | 4.627 | 4.739 | 204,191 | +0.02(+0.32%) |
Apr 17, 2003 | 4.687 | 4.752 | 4.609 | 4.724 | 166,605 | +0.08(+1.83%) |
Apr 16, 2003 | 4.549 | 4.682 | 4.549 | 4.639 | 153,276 | +0.12(+2.54%) |
Apr 15, 2003 | 4.497 | 4.527 | 4.439 | 4.524 | 100,229 | -0.02(-0.33%) |
Apr 14, 2003 | 4.407 | 4.542 | 4.402 | 4.539 | 81,303 | +0.16(+3.71%) |
Apr 11, 2003 | 4.377 | 4.414 | 4.352 | 4.377 | 62,110 | -0.00(-0.11%) |
Apr 10, 2003 | 4.379 | 4.422 | 4.379 | 4.382 | 65,042 | -0.02(-0.34%) |
Apr 09, 2003 | 4.369 | 4.399 | 4.357 | 4.397 | 23,991 | +0.04(+0.98%) |
Apr 08, 2003 | 4.307 | 4.359 | 4.307 | 4.354 | 13,328 | +0.05(+1.10%) |
Apr 07, 2003 | 4.382 | 4.437 | 4.229 | 4.307 | 50,114 | -0.04(-0.98%) |
Apr 04, 2003 | 4.404 | 4.404 | 4.332 | 4.349 | 24,257 | -0.01(-0.34%) |
Apr 03, 2003 | 4.394 | 4.417 | 4.337 | 4.364 | 9,063 | -0.01(-0.29%) |
Apr 02, 2003 | 4.369 | 4.434 | 4.352 | 4.377 | 32,254 | +0.03(+0.57%) |
Apr 01, 2003 | 4.324 | 4.369 | 4.319 | 4.352 | 22,658 | +0.00(+0.00%) |
Mar 31, 2003 | 4.384 | 4.384 | 4.327 | 4.352 | 59,252 | -0.03(-0.68%) |
Mar 28, 2003 | 4.369 | 4.389 | 4.344 | 4.382 | 33,038 | +0.01(+0.23%) |
Mar 27, 2003 | 4.314 | 4.372 | 4.314 | 4.372 | 55,611 | +0.03(+0.69%) |
Mar 26, 2003 | 4.377 | 4.387 | 4.317 | 4.342 | 68,241 | -0.09(-1.98%) |
Mar 25, 2003 | 4.452 | 4.464 | 4.412 | 4.429 | 20,259 | -0.01(-0.28%) |
Mar 24, 2003 | 4.502 | 4.502 | 4.357 | 4.442 | 44,282 | -0.09(-1.88%) |
Mar 21, 2003 | 4.429 | 4.539 | 4.377 | 4.527 | 7,517,234 | +0.11(+2.49%) |
Mar 20, 2003 | 4.434 | 4.439 | 4.314 | 4.417 | 23,191 | +0.02(+0.51%) |
Mar 19, 2003 | 4.344 | 4.452 | 4.314 | 4.394 | 76,238 | +0.00(+0.11%) |
Mar 18, 2003 | 4.344 | 4.394 | 4.314 | 4.389 | 36,519 | -0.03(-0.79%) |
Mar 17, 2003 | 4.344 | 4.439 | 4.332 | 4.424 | 56,779 | +0.06(+1.49%) |
Mar 14, 2003 | 4.377 | 4.414 | 4.357 | 4.359 | 37,852 | -0.04(-0.97%) |
Mar 13, 2003 | 4.414 | 4.439 | 4.344 | 4.402 | 99,163 | -0.01(-0.28%) |
Mar 12, 2003 | 4.354 | 4.444 | 4.294 | 4.414 | 108,581 | +0.06(+1.32%) |
Mar 11, 2003 | 4.337 | 4.419 | 4.289 | 4.357 | 41,584 | +0.03(+0.64%) |
Mar 10, 2003 | 4.327 | 4.329 | 4.277 | 4.329 | 19,192 | +0.04(+0.99%) |
Mar 07, 2003 | 4.284 | 4.304 | 4.277 | 4.287 | 93,301 | -0.01(-0.12%) |
Mar 06, 2003 | 4.314 | 4.349 | 4.289 | 4.292 | 73,839 | -0.04(-1.03%) |
Mar 05, 2003 | 4.377 | 4.377 | 4.289 | 4.337 | 152,210 | +0.01(+0.23%) |
Mar 04, 2003 | 4.314 | 4.402 | 4.307 | 4.327 | 108,759 | +0.03(+0.70%) |