Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.882 | 4.983 | 4.648 | 4.655 | 50,789 | -0.23(-4.62%) |
May 29, 2003 | 4.863 | 5.067 | 4.687 | 4.880 | 107,815 | +0.14(+2.98%) |
May 28, 2003 | 4.512 | 4.769 | 4.426 | 4.739 | 334,436 | +0.36(+8.19%) |
May 27, 2003 | 4.729 | 4.729 | 4.225 | 4.380 | 263,450 | -0.29(-6.17%) |
May 23, 2003 | 4.995 | 4.995 | 4.623 | 4.668 | 59,402 | -0.33(-6.57%) |
May 22, 2003 | 5.050 | 5.062 | 4.995 | 4.996 | 28,810 | -0.05(-1.06%) |
May 21, 2003 | 4.941 | 5.050 | 4.941 | 5.050 | 24,058 | +0.13(+2.74%) |
May 20, 2003 | 5.156 | 5.156 | 4.845 | 4.916 | 58,511 | -0.22(-4.26%) |
May 19, 2003 | 5.153 | 5.158 | 5.079 | 5.134 | 31,483 | +0.03(+0.53%) |
May 16, 2003 | 5.104 | 5.153 | 5.069 | 5.108 | 21,681 | -0.02(-0.33%) |
May 15, 2003 | 5.219 | 5.219 | 5.104 | 5.124 | 31,483 | -0.11(-2.12%) |
May 14, 2003 | 5.252 | 5.294 | 5.134 | 5.235 | 118,211 | +0.02(+0.32%) |
May 13, 2003 | 5.328 | 5.328 | 4.924 | 5.219 | 101,875 | -0.02(-0.35%) |
May 12, 2003 | 5.168 | 5.374 | 5.160 | 5.237 | 129,497 | +0.08(+1.50%) |
May 09, 2003 | 5.140 | 5.209 | 5.094 | 5.160 | 56,135 | +0.04(+0.79%) |
May 08, 2003 | 5.010 | 5.185 | 4.943 | 5.119 | 67,124 | +0.18(+3.58%) |
May 07, 2003 | 4.803 | 4.943 | 4.803 | 4.943 | 31,186 | +0.08(+1.66%) |
May 06, 2003 | 4.889 | 4.927 | 4.811 | 4.862 | 40,393 | -0.01(-0.24%) |
May 05, 2003 | 4.882 | 4.882 | 4.853 | 4.874 | 7,722 | +0.02(+0.45%) |
May 02, 2003 | 4.695 | 4.875 | 4.603 | 4.852 | 27,325 | +0.16(+3.37%) |
May 01, 2003 | 4.695 | 4.697 | 4.663 | 4.693 | 18,414 | +0.03(+0.65%) |
Apr 30, 2003 | 4.638 | 4.751 | 4.596 | 4.663 | 26,434 | -0.09(-1.91%) |
Apr 29, 2003 | 4.749 | 4.799 | 4.724 | 4.754 | 41,581 | -0.12(-2.52%) |
Apr 28, 2003 | 4.966 | 4.995 | 4.798 | 4.877 | 50,195 | -0.12(-2.36%) |
Apr 25, 2003 | 5.007 | 5.084 | 4.916 | 4.995 | 42,472 | -0.10(-1.92%) |
Apr 24, 2003 | 4.882 | 5.237 | 4.838 | 5.092 | 80,193 | +0.15(+3.14%) |
Apr 23, 2003 | 4.863 | 5.049 | 4.826 | 4.938 | 43,957 | +0.14(+2.91%) |
Apr 22, 2003 | 4.461 | 4.815 | 4.461 | 4.798 | 49,898 | +0.12(+2.48%) |
Apr 21, 2003 | 4.613 | 4.705 | 4.613 | 4.682 | 95,341 | +0.05(+1.02%) |
Apr 17, 2003 | 4.613 | 4.663 | 4.613 | 4.634 | 62,966 | +0.02(+0.51%) |
Apr 16, 2003 | 4.582 | 4.613 | 4.581 | 4.611 | 76,926 | +0.02(+0.40%) |
Apr 15, 2003 | 4.537 | 4.604 | 4.461 | 4.592 | 156,228 | +0.04(+0.85%) |
Apr 14, 2003 | 4.545 | 4.586 | 4.545 | 4.554 | 57,917 | +0.02(+0.37%) |
Apr 11, 2003 | 4.562 | 4.562 | 4.461 | 4.537 | 37,126 | -0.01(-0.19%) |
Apr 10, 2003 | 4.505 | 4.545 | 4.392 | 4.545 | 38,908 | +0.00(+0.00%) |
Apr 09, 2003 | 4.539 | 4.547 | 4.369 | 4.545 | 97,717 | -0.06(-1.28%) |
Apr 08, 2003 | 4.638 | 4.638 | 4.604 | 4.604 | 79,005 | -0.07(-1.44%) |
Apr 07, 2003 | 4.714 | 4.714 | 4.629 | 4.672 | 124,151 | +0.14(+3.16%) |
Apr 04, 2003 | 4.587 | 4.663 | 4.520 | 4.529 | 96,529 | -0.06(-1.39%) |
Apr 03, 2003 | 4.562 | 4.629 | 4.545 | 4.592 | 28,513 | +0.03(+0.59%) |
Apr 02, 2003 | 4.670 | 4.705 | 4.562 | 4.565 | 48,710 | -0.10(-2.24%) |
Apr 01, 2003 | 4.709 | 4.714 | 4.572 | 4.670 | 66,827 | +0.04(+0.88%) |
Mar 31, 2003 | 4.628 | 4.924 | 4.503 | 4.629 | 182,365 | +0.01(+0.15%) |
Mar 28, 2003 | 4.294 | 4.932 | 4.293 | 4.623 | 162,762 | +0.43(+10.37%) |
Mar 27, 2003 | 3.894 | 4.188 | 3.894 | 4.188 | 58,214 | +0.30(+7.71%) |
Mar 26, 2003 | 3.855 | 3.889 | 3.801 | 3.889 | 7,425 | +0.07(+1.76%) |
Mar 25, 2003 | 3.884 | 3.884 | 3.821 | 3.821 | 37,126 | -0.06(-1.60%) |
Mar 24, 2003 | 3.998 | 3.998 | 3.754 | 3.884 | 55,244 | -0.16(-3.88%) |
Mar 21, 2003 | 3.998 | 4.072 | 3.966 | 4.040 | 41,878 | +0.07(+1.87%) |
Mar 20, 2003 | 4.032 | 4.099 | 3.746 | 3.966 | 6,296,666 | -0.07(-1.62%) |
Mar 19, 2003 | 3.872 | 4.039 | 3.872 | 4.032 | 73,659 | +0.12(+3.01%) |
Mar 18, 2003 | 3.709 | 3.914 | 3.709 | 3.914 | 66,530 | +0.21(+5.68%) |
Mar 17, 2003 | 3.603 | 3.751 | 3.603 | 3.704 | 38,463 | +0.02(+0.45%) |
Mar 14, 2003 | 3.720 | 3.724 | 3.560 | 3.687 | 5,613,537 | -0.03(-0.85%) |
Mar 13, 2003 | 3.587 | 3.719 | 3.587 | 3.719 | 42,472 | +0.09(+2.41%) |
Mar 12, 2003 | 3.587 | 3.634 | 3.559 | 3.631 | 95,935 | +0.04(+1.03%) |
Mar 11, 2003 | 3.619 | 3.660 | 3.569 | 3.594 | 76,035 | -0.07(-1.93%) |
Mar 10, 2003 | 3.658 | 3.704 | 3.624 | 3.665 | 42,175 | -0.02(-0.59%) |
Mar 07, 2003 | 3.702 | 3.704 | 3.619 | 3.687 | 10,098 | -0.01(-0.27%) |
Mar 06, 2003 | 3.724 | 3.724 | 3.603 | 3.697 | 58,214 | -0.04(-1.04%) |
Mar 05, 2003 | 3.762 | 3.806 | 3.628 | 3.736 | 135,140 | -0.03(-0.72%) |
Mar 04, 2003 | 3.702 | 3.833 | 3.702 | 3.762 | 54,056 | +0.04(+1.13%) |