Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.197 | 5.277 | 5.193 | 5.232 | 485,977 | +0.06(+1.16%) |
May 29, 2003 | 5.150 | 5.219 | 5.131 | 5.172 | 528,116 | +0.02(+0.41%) |
May 28, 2003 | 5.061 | 5.150 | 5.043 | 5.150 | 278,561 | +0.03(+0.67%) |
May 27, 2003 | 5.035 | 5.139 | 5.003 | 5.116 | 335,477 | +0.07(+1.32%) |
May 23, 2003 | 5.019 | 5.074 | 5.016 | 5.050 | 197,564 | +0.00(+0.06%) |
May 22, 2003 | 5.003 | 5.068 | 5.003 | 5.046 | 294,158 | +0.04(+0.84%) |
May 21, 2003 | 4.972 | 5.048 | 4.955 | 5.004 | 424,408 | +0.01(+0.16%) |
May 20, 2003 | 4.970 | 5.030 | 4.954 | 4.996 | 369,134 | +0.01(+0.20%) |
May 19, 2003 | 5.076 | 5.100 | 4.904 | 4.986 | 807,225 | -0.09(-1.73%) |
May 16, 2003 | 5.113 | 5.120 | 5.019 | 5.074 | 338,761 | -0.07(-1.36%) |
May 15, 2003 | 5.142 | 5.228 | 5.100 | 5.144 | 312,491 | -0.01(-0.28%) |
May 14, 2003 | 5.124 | 5.160 | 5.084 | 5.159 | 594,063 | +0.07(+1.41%) |
May 13, 2003 | 5.133 | 5.149 | 5.059 | 5.087 | 425,229 | -0.06(-1.20%) |
May 12, 2003 | 5.097 | 5.157 | 5.082 | 5.149 | 564,784 | +0.05(+0.96%) |
May 09, 2003 | 5.076 | 5.118 | 5.040 | 5.100 | 472,021 | +0.05(+0.97%) |
May 08, 2003 | 5.366 | 5.366 | 5.017 | 5.051 | 1,561,912 | -0.32(-6.01%) |
May 07, 2003 | 5.464 | 5.506 | 5.370 | 5.375 | 511,698 | -0.11(-2.04%) |
May 06, 2003 | 5.467 | 5.526 | 5.401 | 5.487 | 472,295 | +0.00(+0.09%) |
May 05, 2003 | 5.472 | 5.574 | 5.431 | 5.482 | 792,722 | +0.02(+0.33%) |
May 02, 2003 | 5.214 | 5.488 | 5.214 | 5.464 | 1,087,975 | +0.24(+4.54%) |
May 01, 2003 | 5.415 | 5.415 | 5.217 | 5.227 | 550,281 | -0.13(-2.51%) |
Apr 30, 2003 | 5.298 | 5.618 | 5.232 | 5.362 | 1,308,525 | +0.06(+1.20%) |
Apr 29, 2003 | 5.163 | 5.370 | 5.124 | 5.298 | 899,987 | +0.18(+3.42%) |
Apr 28, 2003 | 4.998 | 5.154 | 4.955 | 5.123 | 660,009 | +0.15(+3.04%) |
Apr 25, 2003 | 5.076 | 5.157 | 4.856 | 4.972 | 1,128,473 | -0.16(-3.16%) |
Apr 24, 2003 | 4.873 | 5.196 | 4.873 | 5.134 | 1,578,057 | +0.25(+5.19%) |
Apr 23, 2003 | 4.978 | 5.037 | 4.878 | 4.881 | 608,839 | -0.15(-2.91%) |
Apr 22, 2003 | 5.019 | 5.048 | 4.988 | 5.027 | 435,080 | +0.02(+0.49%) |
Apr 21, 2003 | 5.037 | 5.051 | 4.994 | 5.003 | 617,322 | -0.03(-0.68%) |
Apr 17, 2003 | 5.076 | 5.092 | 5.011 | 5.037 | 399,508 | +0.02(+0.36%) |
Apr 16, 2003 | 5.050 | 5.116 | 4.978 | 5.019 | 178,957 | -0.02(-0.45%) |
Apr 15, 2003 | 5.048 | 5.048 | 5.003 | 5.042 | 446,573 | +0.02(+0.45%) |
Apr 14, 2003 | 4.954 | 5.097 | 4.949 | 5.019 | 534,410 | +0.11(+2.15%) |
Apr 11, 2003 | 4.873 | 4.949 | 4.873 | 4.913 | 502,942 | +0.07(+1.51%) |
Apr 10, 2003 | 4.881 | 4.882 | 4.793 | 4.840 | 442,195 | -0.02(-0.33%) |
Apr 09, 2003 | 4.930 | 4.990 | 4.821 | 4.856 | 379,532 | -0.10(-2.06%) |
Apr 08, 2003 | 5.053 | 5.059 | 4.925 | 4.959 | 394,582 | -0.10(-2.02%) |
Apr 07, 2003 | 4.998 | 5.227 | 4.951 | 5.061 | 562,047 | +0.13(+2.67%) |
Apr 04, 2003 | 5.051 | 5.051 | 4.910 | 4.930 | 296,073 | -0.09(-1.75%) |
Apr 03, 2003 | 5.016 | 5.113 | 4.977 | 5.017 | 491,176 | -0.04(-0.80%) |
Apr 02, 2003 | 4.928 | 5.133 | 4.910 | 5.058 | 712,821 | +0.14(+2.77%) |
Apr 01, 2003 | 4.808 | 4.938 | 4.796 | 4.921 | 558,764 | +0.10(+1.99%) |
Mar 31, 2003 | 4.757 | 4.933 | 4.676 | 4.826 | 954,725 | +0.01(+0.13%) |
Mar 28, 2003 | 4.817 | 4.832 | 4.757 | 4.819 | 288,806 | +0.00(+0.03%) |
Mar 27, 2003 | 4.736 | 4.881 | 4.640 | 4.817 | 346,710 | +0.05(+0.95%) |
Mar 26, 2003 | 4.765 | 4.804 | 4.712 | 4.772 | 216,686 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.832 | 4.549 | 4.759 | 584,080 | +0.13(+2.88%) |
Mar 24, 2003 | 4.671 | 4.710 | 4.553 | 4.626 | 256,497 | -0.15(-3.23%) |
Mar 21, 2003 | 4.697 | 4.881 | 4.688 | 4.780 | 571,499 | +0.12(+2.65%) |
Mar 20, 2003 | 4.533 | 4.657 | 4.483 | 4.657 | 282,074 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,245 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.585 | 41,838,896 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.382 | 4.548 | 329,276 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.424 | 4.296 | 4.394 | 340,342 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.369 | 362,020 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.216 | 4.142 | 4.195 | 266,242 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.182 | 4.130 | 4.176 | 529,485 | +0.03(+0.82%) |
Mar 10, 2003 | 4.304 | 4.304 | 4.119 | 4.142 | 441,648 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.294 | 4.226 | 4.278 | 294,979 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,326 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.377 | 4.268 | 4.335 | 435,080 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.343 | 4.371 | 423,314 | -0.01(-0.33%) |