Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.182 | 5.264 | 5.143 | 5.202 | 567,057 | +0.02(+0.43%) |
May 29, 2003 | 5.124 | 5.260 | 5.105 | 5.179 | 600,155 | +0.10(+1.88%) |
May 28, 2003 | 5.100 | 5.163 | 5.065 | 5.084 | 480,693 | +0.02(+0.44%) |
May 27, 2003 | 4.946 | 5.061 | 4.946 | 5.061 | 482,761 | +0.10(+2.03%) |
May 23, 2003 | 4.737 | 4.970 | 4.731 | 4.961 | 525,427 | +0.29(+6.23%) |
May 22, 2003 | 4.602 | 4.785 | 4.602 | 4.670 | 805,723 | +0.07(+1.51%) |
May 21, 2003 | 4.642 | 4.665 | 4.551 | 4.600 | 1,455,526 | -0.12(-2.60%) |
May 20, 2003 | 4.863 | 4.871 | 4.708 | 4.723 | 1,710,740 | -0.15(-3.08%) |
May 19, 2003 | 4.979 | 5.013 | 4.815 | 4.873 | 454,060 | -0.03(-0.71%) |
May 16, 2003 | 4.955 | 4.966 | 4.825 | 4.908 | 357,093 | -0.01(-0.28%) |
May 15, 2003 | 4.989 | 5.173 | 4.921 | 4.921 | 787,623 | -0.05(-0.97%) |
May 14, 2003 | 5.020 | 5.144 | 4.921 | 4.970 | 1,220,221 | -0.00(-0.04%) |
May 13, 2003 | 4.747 | 5.035 | 4.747 | 4.971 | 1,389,847 | +0.22(+4.62%) |
May 12, 2003 | 4.587 | 4.776 | 4.587 | 4.752 | 716,773 | +0.20(+4.49%) |
May 09, 2003 | 4.496 | 4.573 | 4.476 | 4.548 | 305,378 | +0.07(+1.60%) |
May 08, 2003 | 4.465 | 4.578 | 4.438 | 4.476 | 521,031 | +0.01(+0.26%) |
May 07, 2003 | 4.563 | 4.568 | 4.447 | 4.465 | 491,812 | -0.12(-2.55%) |
May 06, 2003 | 4.684 | 4.684 | 4.564 | 4.582 | 333,822 | -0.10(-2.09%) |
May 05, 2003 | 4.728 | 4.752 | 4.665 | 4.679 | 219,789 | -0.03(-0.72%) |
May 02, 2003 | 4.670 | 4.736 | 4.669 | 4.713 | 386,313 | +0.06(+1.35%) |
May 01, 2003 | 4.665 | 4.689 | 4.631 | 4.650 | 184,623 | +0.01(+0.21%) |
Apr 30, 2003 | 4.782 | 4.782 | 4.544 | 4.641 | 644,630 | -0.09(-1.96%) |
Apr 29, 2003 | 4.641 | 4.766 | 4.612 | 4.734 | 1,148,596 | +0.11(+2.32%) |
Apr 28, 2003 | 4.578 | 4.713 | 4.578 | 4.626 | 545,337 | +0.09(+1.92%) |
Apr 25, 2003 | 4.549 | 4.551 | 4.510 | 4.539 | 239,700 | +0.07(+1.51%) |
Apr 24, 2003 | 4.492 | 4.572 | 4.467 | 4.472 | 516,118 | -0.03(-0.56%) |
Apr 23, 2003 | 4.369 | 4.602 | 4.369 | 4.497 | 1,039,218 | +0.17(+3.84%) |
Apr 22, 2003 | 4.331 | 4.341 | 4.278 | 4.330 | 674,108 | -0.01(-0.25%) |
Apr 21, 2003 | 4.301 | 4.362 | 4.301 | 4.341 | 366,402 | +0.06(+1.49%) |
Apr 17, 2003 | 4.230 | 4.292 | 4.182 | 4.277 | 1,175,229 | +0.04(+0.84%) |
Apr 16, 2003 | 4.252 | 4.252 | 4.204 | 4.241 | 692,208 | -0.00(-0.11%) |
Apr 15, 2003 | 4.323 | 4.323 | 4.071 | 4.246 | 3,008,535 | -0.08(-1.74%) |
Apr 14, 2003 | 4.447 | 4.481 | 4.312 | 4.322 | 2,378,643 | -0.09(-1.97%) |
Apr 11, 2003 | 4.380 | 4.433 | 4.360 | 4.409 | 605,068 | +0.03(+0.66%) |
Apr 10, 2003 | 4.443 | 4.477 | 4.331 | 4.380 | 1,051,888 | -0.05(-1.09%) |
Apr 09, 2003 | 4.370 | 4.496 | 4.355 | 4.428 | 1,428,375 | +0.07(+1.66%) |
Apr 08, 2003 | 4.254 | 4.380 | 4.216 | 4.356 | 898,294 | +0.14(+3.42%) |
Apr 07, 2003 | 4.140 | 4.249 | 4.140 | 4.212 | 446,302 | +0.10(+2.33%) |
Apr 04, 2003 | 4.090 | 4.166 | 4.051 | 4.116 | 202,465 | +0.06(+1.48%) |
Apr 03, 2003 | 4.090 | 4.090 | 4.017 | 4.056 | 177,900 | -0.02(-0.59%) |
Apr 02, 2003 | 4.095 | 4.124 | 4.064 | 4.080 | 175,056 | +0.02(+0.60%) |
Apr 01, 2003 | 3.981 | 4.104 | 3.981 | 4.056 | 242,544 | +0.08(+1.97%) |
Mar 31, 2003 | 3.965 | 4.008 | 3.916 | 3.978 | 227,805 | -0.01(-0.29%) |
Mar 28, 2003 | 4.003 | 4.011 | 3.940 | 3.989 | 414,239 | -0.06(-1.41%) |
Mar 27, 2003 | 4.125 | 4.125 | 3.887 | 4.046 | 1,148,596 | -0.08(-1.88%) |
Mar 26, 2003 | 4.061 | 4.148 | 4.021 | 4.124 | 390,450 | +0.04(+0.99%) |
Mar 25, 2003 | 4.128 | 4.128 | 4.042 | 4.083 | 198,069 | -0.05(-1.10%) |
Mar 24, 2003 | 4.206 | 4.207 | 4.052 | 4.128 | 468,023 | -0.13(-3.06%) |
Mar 21, 2003 | 4.278 | 4.322 | 4.254 | 4.259 | 728,150 | +0.06(+1.38%) |
Mar 20, 2003 | 4.196 | 4.245 | 4.168 | 4.201 | 144,544 | -0.00(-0.02%) |
Mar 19, 2003 | 4.070 | 4.230 | 4.070 | 4.202 | 415,790 | +0.13(+3.11%) |
Mar 18, 2003 | 4.128 | 4.192 | 4.051 | 4.075 | 557,231 | -0.08(-1.86%) |
Mar 17, 2003 | 4.128 | 4.233 | 4.085 | 4.153 | 357,352 | +0.02(+0.59%) |
Mar 14, 2003 | 4.058 | 4.133 | 4.058 | 4.128 | 400,017 | +0.07(+1.74%) |
Mar 13, 2003 | 4.054 | 4.085 | 3.954 | 4.058 | 500,603 | +0.02(+0.58%) |
Mar 12, 2003 | 4.075 | 4.075 | 3.974 | 4.035 | 622,910 | -0.09(-2.16%) |
Mar 11, 2003 | 4.109 | 4.186 | 4.075 | 4.124 | 450,698 | -0.01(-0.23%) |
Mar 10, 2003 | 4.225 | 4.225 | 4.114 | 4.133 | 493,880 | -0.10(-2.42%) |
Mar 07, 2003 | 4.254 | 4.255 | 4.201 | 4.236 | 502,672 | -0.03(-0.68%) |
Mar 06, 2003 | 4.254 | 4.278 | 4.249 | 4.265 | 371,315 | +0.02(+0.43%) |
Mar 05, 2003 | 4.215 | 4.298 | 4.214 | 4.246 | 1,019,825 | +0.04(+0.97%) |
Mar 04, 2003 | 4.225 | 4.247 | 4.114 | 4.206 | 1,180,659 | -0.06(-1.52%) |