Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.233 | 5.293 | 5.179 | 5.179 | 222,932 | -0.05(-1.04%) |
May 29, 2003 | 5.255 | 5.282 | 5.184 | 5.233 | 109,262 | -0.02(-0.41%) |
May 28, 2003 | 5.255 | 5.282 | 5.201 | 5.255 | 242,398 | -0.07(-1.33%) |
May 27, 2003 | 5.299 | 5.380 | 5.233 | 5.326 | 190,062 | +0.05(+0.93%) |
May 23, 2003 | 5.157 | 5.320 | 5.113 | 5.277 | 127,442 | +0.12(+2.32%) |
May 22, 2003 | 5.173 | 5.173 | 5.059 | 5.157 | 124,137 | -0.02(-0.32%) |
May 21, 2003 | 5.228 | 5.266 | 5.173 | 5.173 | 84,104 | -0.06(-1.14%) |
May 20, 2003 | 5.299 | 5.337 | 5.195 | 5.233 | 96,041 | +0.00(+0.00%) |
May 19, 2003 | 5.309 | 5.348 | 5.162 | 5.233 | 130,380 | -0.08(-1.44%) |
May 16, 2003 | 5.391 | 5.446 | 5.309 | 5.309 | 141,398 | -0.14(-2.50%) |
May 15, 2003 | 5.424 | 5.516 | 5.391 | 5.446 | 146,356 | +0.13(+2.46%) |
May 14, 2003 | 5.337 | 5.337 | 5.173 | 5.315 | 128,728 | -0.02(-0.41%) |
May 13, 2003 | 5.342 | 5.418 | 5.282 | 5.337 | 115,873 | -0.02(-0.41%) |
May 12, 2003 | 5.418 | 5.462 | 5.331 | 5.358 | 135,522 | +0.02(+0.41%) |
May 09, 2003 | 5.309 | 5.418 | 5.260 | 5.337 | 226,421 | +0.00(+0.00%) |
May 08, 2003 | 5.299 | 5.380 | 5.239 | 5.337 | 101,366 | +0.09(+1.77%) |
May 07, 2003 | 5.309 | 5.353 | 5.228 | 5.244 | 105,590 | -0.08(-1.53%) |
May 06, 2003 | 5.195 | 5.407 | 5.195 | 5.326 | 231,196 | +0.19(+3.60%) |
May 05, 2003 | 5.010 | 5.179 | 5.010 | 5.141 | 135,889 | +0.10(+1.94%) |
May 02, 2003 | 4.803 | 5.043 | 4.803 | 5.043 | 142,500 | +0.21(+4.28%) |
May 01, 2003 | 4.819 | 4.847 | 4.765 | 4.836 | 109,813 | -0.01(-0.22%) |
Apr 30, 2003 | 4.808 | 4.928 | 4.770 | 4.847 | 181,982 | +0.08(+1.60%) |
Apr 29, 2003 | 4.765 | 4.819 | 4.743 | 4.770 | 127,075 | +0.01(+0.11%) |
Apr 28, 2003 | 4.716 | 4.792 | 4.710 | 4.765 | 316,770 | +0.16(+3.43%) |
Apr 25, 2003 | 4.629 | 4.672 | 4.591 | 4.607 | 264,434 | +0.02(+0.48%) |
Apr 24, 2003 | 4.618 | 4.645 | 4.553 | 4.585 | 168,025 | +0.00(+0.00%) |
Apr 23, 2003 | 4.574 | 4.618 | 4.525 | 4.585 | 160,129 | +0.04(+0.84%) |
Apr 22, 2003 | 4.678 | 4.678 | 4.547 | 4.547 | 220,545 | -0.08(-1.65%) |
Apr 21, 2003 | 4.553 | 4.656 | 4.498 | 4.623 | 274,901 | +0.11(+2.54%) |
Apr 17, 2003 | 4.542 | 4.542 | 4.411 | 4.509 | 136,440 | +0.02(+0.49%) |
Apr 16, 2003 | 4.618 | 4.618 | 4.465 | 4.487 | 106,875 | -0.08(-1.79%) |
Apr 15, 2003 | 4.618 | 4.694 | 4.520 | 4.569 | 133,135 | -0.10(-2.21%) |
Apr 14, 2003 | 4.776 | 4.819 | 4.585 | 4.672 | 154,253 | -0.05(-1.04%) |
Apr 11, 2003 | 4.836 | 4.836 | 4.710 | 4.721 | 93,837 | -0.06(-1.25%) |
Apr 10, 2003 | 4.819 | 4.841 | 4.749 | 4.781 | 108,344 | -0.01(-0.23%) |
Apr 09, 2003 | 4.890 | 4.928 | 4.765 | 4.792 | 102,651 | -0.07(-1.46%) |
Apr 08, 2003 | 4.923 | 4.923 | 4.825 | 4.863 | 65,190 | -0.03(-0.67%) |
Apr 07, 2003 | 4.879 | 4.917 | 4.874 | 4.896 | 87,226 | +0.02(+0.33%) |
Apr 04, 2003 | 4.912 | 4.928 | 4.879 | 4.879 | 76,575 | -0.04(-0.88%) |
Apr 03, 2003 | 4.906 | 4.945 | 4.890 | 4.923 | 58,579 | +0.01(+0.22%) |
Apr 02, 2003 | 4.977 | 4.977 | 4.819 | 4.912 | 104,671 | -0.01(-0.22%) |
Apr 01, 2003 | 4.825 | 4.934 | 4.770 | 4.923 | 94,755 | +0.15(+3.20%) |
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,426 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,864 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,398 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,244 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,675 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,866 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,290 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,649 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,311 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,551 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,362 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,964 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,835 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,829 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,822 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,162 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,193 | +0.02(+0.45%) |