Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.379 | 5.536 | 5.293 | 5.527 | 195,897 | +0.15(+2.76%) |
May 29, 2003 | 5.322 | 5.379 | 5.094 | 5.379 | 105,132 | +0.11(+2.00%) |
May 28, 2003 | 5.350 | 5.416 | 5.208 | 5.273 | 53,267 | -0.10(-1.91%) |
May 27, 2003 | 5.193 | 5.387 | 5.094 | 5.376 | 116,346 | +0.17(+3.23%) |
May 23, 2003 | 5.236 | 5.319 | 4.997 | 5.208 | 129,663 | +0.12(+2.30%) |
May 22, 2003 | 5.410 | 5.410 | 4.971 | 5.091 | 217,274 | -0.18(-3.46%) |
May 21, 2003 | 5.336 | 5.407 | 5.139 | 5.273 | 253,369 | -0.11(-2.12%) |
May 20, 2003 | 5.350 | 5.430 | 5.305 | 5.387 | 99,525 | +0.04(+0.69%) |
May 19, 2003 | 5.393 | 5.484 | 5.285 | 5.350 | 261,780 | -0.07(-1.32%) |
May 16, 2003 | 5.293 | 5.547 | 5.290 | 5.422 | 241,454 | -0.23(-4.14%) |
May 15, 2003 | 5.639 | 5.733 | 5.393 | 5.656 | 115,295 | +0.07(+1.23%) |
May 14, 2003 | 5.499 | 5.861 | 5.499 | 5.587 | 251,267 | -0.07(-1.31%) |
May 13, 2003 | 5.550 | 5.707 | 5.450 | 5.661 | 243,557 | +0.13(+2.43%) |
May 12, 2003 | 5.402 | 5.624 | 5.402 | 5.527 | 246,010 | +0.06(+1.10%) |
May 09, 2003 | 5.379 | 5.544 | 5.365 | 5.467 | 307,338 | +0.14(+2.57%) |
May 08, 2003 | 5.173 | 5.419 | 5.088 | 5.330 | 219,026 | +0.07(+1.25%) |
May 07, 2003 | 5.065 | 5.322 | 5.036 | 5.265 | 254,070 | +0.21(+4.12%) |
May 06, 2003 | 5.128 | 5.128 | 5.014 | 5.056 | 538,630 | +0.03(+0.57%) |
May 05, 2003 | 5.136 | 5.136 | 4.994 | 5.028 | 335,724 | -0.10(-1.89%) |
May 02, 2003 | 5.111 | 5.136 | 5.065 | 5.125 | 142,279 | +0.01(+0.28%) |
May 01, 2003 | 4.817 | 5.136 | 4.817 | 5.111 | 269,139 | +0.10(+1.94%) |
Apr 30, 2003 | 4.840 | 5.039 | 4.794 | 5.014 | 161,203 | +0.15(+3.05%) |
Apr 29, 2003 | 4.794 | 4.965 | 4.728 | 4.865 | 162,605 | +0.07(+1.49%) |
Apr 28, 2003 | 4.611 | 4.877 | 4.611 | 4.794 | 120,201 | +0.03(+0.72%) |
Apr 25, 2003 | 4.822 | 4.822 | 4.614 | 4.760 | 85,858 | +0.02(+0.48%) |
Apr 24, 2003 | 4.705 | 4.808 | 4.677 | 4.737 | 139,125 | +0.01(+0.12%) |
Apr 23, 2003 | 4.671 | 4.768 | 4.614 | 4.731 | 141,929 | +0.03(+0.67%) |
Apr 22, 2003 | 4.737 | 4.737 | 4.608 | 4.700 | 331,168 | +0.05(+1.04%) |
Apr 21, 2003 | 4.506 | 4.737 | 4.480 | 4.651 | 284,909 | +0.14(+3.10%) |
Apr 17, 2003 | 4.743 | 4.797 | 4.511 | 4.511 | 219,727 | -0.05(-1.13%) |
Apr 16, 2003 | 4.777 | 5.025 | 4.543 | 4.563 | 190,640 | -0.27(-5.50%) |
Apr 15, 2003 | 4.720 | 4.860 | 4.651 | 4.828 | 308,739 | +0.06(+1.20%) |
Apr 14, 2003 | 4.794 | 4.805 | 4.754 | 4.771 | 75,345 | -0.06(-1.30%) |
Apr 11, 2003 | 5.014 | 5.119 | 4.703 | 4.834 | 153,844 | -0.11(-2.19%) |
Apr 10, 2003 | 5.028 | 5.028 | 4.671 | 4.942 | 118,099 | +0.01(+0.29%) |
Apr 09, 2003 | 5.036 | 5.105 | 4.854 | 4.928 | 192,392 | -0.11(-2.21%) |
Apr 08, 2003 | 4.708 | 5.102 | 4.708 | 5.039 | 246,010 | +0.22(+4.62%) |
Apr 07, 2003 | 4.800 | 4.868 | 4.654 | 4.817 | 72,191 | +0.14(+2.99%) |
Apr 04, 2003 | 4.928 | 4.937 | 4.656 | 4.677 | 64,481 | +0.01(+0.12%) |
Apr 03, 2003 | 4.725 | 4.837 | 4.668 | 4.671 | 95,670 | -0.06(-1.21%) |
Apr 02, 2003 | 4.714 | 4.788 | 4.588 | 4.728 | 157,348 | +0.02(+0.36%) |
Apr 01, 2003 | 4.480 | 4.731 | 4.397 | 4.711 | 257,575 | +0.29(+6.52%) |
Mar 31, 2003 | 4.514 | 4.514 | 4.397 | 4.423 | 100,226 | -0.13(-2.88%) |
Mar 28, 2003 | 4.580 | 4.603 | 4.550 | 4.554 | 45,907 | -0.01(-0.13%) |
Mar 27, 2003 | 4.514 | 4.588 | 4.491 | 4.560 | 106,229 | +0.01(+0.19%) |
Mar 26, 2003 | 4.566 | 4.646 | 4.503 | 4.551 | 155,200 | +0.00(+0.06%) |
Mar 25, 2003 | 4.569 | 4.603 | 4.480 | 4.549 | 203,361 | -0.02(-0.38%) |
Mar 24, 2003 | 4.668 | 4.717 | 4.566 | 4.566 | 150,339 | -0.19(-4.02%) |
Mar 21, 2003 | 4.608 | 4.800 | 4.520 | 4.757 | 195,196 | +0.16(+3.54%) |
Mar 20, 2003 | 4.596 | 4.606 | 4.466 | 4.594 | 135,593 | -0.05(-0.98%) |
Mar 19, 2003 | 4.640 | 4.668 | 4.611 | 4.640 | 62,729 | -0.04(-0.85%) |
Mar 18, 2003 | 4.432 | 4.697 | 4.372 | 4.680 | 284,005 | +0.24(+5.47%) |
Mar 17, 2003 | 4.549 | 4.551 | 4.283 | 4.437 | 272,994 | +0.09(+2.10%) |
Mar 14, 2003 | 4.452 | 4.454 | 4.317 | 4.346 | 210,265 | -0.08(-1.74%) |
Mar 13, 2003 | 4.363 | 4.423 | 4.352 | 4.423 | 123,355 | +0.02(+0.39%) |
Mar 12, 2003 | 4.383 | 4.454 | 4.366 | 4.406 | 70,162 | -0.02(-0.52%) |
Mar 11, 2003 | 4.380 | 4.560 | 4.343 | 4.429 | 223,582 | +0.02(+0.52%) |
Mar 10, 2003 | 4.588 | 4.588 | 4.406 | 4.406 | 173,819 | -0.15(-3.26%) |
Mar 07, 2003 | 4.537 | 4.586 | 4.494 | 4.554 | 328,715 | +0.01(+0.25%) |
Mar 06, 2003 | 4.711 | 4.711 | 4.526 | 4.543 | 378,478 | -0.07(-1.61%) |
Mar 05, 2003 | 4.654 | 4.666 | 4.520 | 4.617 | 202,555 | -0.09(-1.93%) |
Mar 04, 2003 | 4.840 | 4.934 | 4.657 | 4.708 | 181,178 | -0.08(-1.61%) |