Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.253 | 5.313 | 5.198 | 5.198 | 222,107 | -0.05(-1.04%) |
May 29, 2003 | 5.275 | 5.302 | 5.203 | 5.253 | 108,858 | -0.02(-0.41%) |
May 28, 2003 | 5.275 | 5.302 | 5.220 | 5.275 | 241,500 | -0.07(-1.33%) |
May 27, 2003 | 5.318 | 5.400 | 5.253 | 5.346 | 189,358 | +0.05(+0.93%) |
May 23, 2003 | 5.176 | 5.340 | 5.132 | 5.296 | 126,970 | +0.12(+2.32%) |
May 22, 2003 | 5.193 | 5.193 | 5.078 | 5.176 | 123,677 | -0.02(-0.32%) |
May 21, 2003 | 5.247 | 5.285 | 5.193 | 5.193 | 83,793 | -0.06(-1.14%) |
May 20, 2003 | 5.318 | 5.356 | 5.214 | 5.253 | 95,685 | +0.00(+0.00%) |
May 19, 2003 | 5.329 | 5.367 | 5.182 | 5.253 | 129,898 | -0.08(-1.44%) |
May 16, 2003 | 5.411 | 5.466 | 5.329 | 5.329 | 140,875 | -0.14(-2.50%) |
May 15, 2003 | 5.444 | 5.537 | 5.411 | 5.466 | 145,815 | +0.13(+2.46%) |
May 14, 2003 | 5.356 | 5.356 | 5.193 | 5.335 | 128,251 | -0.02(-0.41%) |
May 13, 2003 | 5.362 | 5.438 | 5.302 | 5.356 | 115,444 | -0.02(-0.41%) |
May 12, 2003 | 5.438 | 5.482 | 5.351 | 5.378 | 135,020 | +0.02(+0.41%) |
May 09, 2003 | 5.329 | 5.438 | 5.280 | 5.356 | 225,583 | +0.00(+0.00%) |
May 08, 2003 | 5.318 | 5.400 | 5.258 | 5.356 | 100,991 | +0.09(+1.77%) |
May 07, 2003 | 5.329 | 5.373 | 5.247 | 5.264 | 105,199 | -0.08(-1.53%) |
May 06, 2003 | 5.214 | 5.428 | 5.214 | 5.346 | 230,340 | +0.19(+3.60%) |
May 05, 2003 | 5.029 | 5.198 | 5.029 | 5.160 | 135,386 | +0.10(+1.94%) |
May 02, 2003 | 4.821 | 5.061 | 4.821 | 5.061 | 141,973 | +0.21(+4.28%) |
May 01, 2003 | 4.837 | 4.865 | 4.783 | 4.854 | 109,407 | -0.01(-0.22%) |
Apr 30, 2003 | 4.826 | 4.947 | 4.788 | 4.865 | 181,308 | +0.08(+1.60%) |
Apr 29, 2003 | 4.783 | 4.837 | 4.761 | 4.788 | 126,605 | +0.01(+0.11%) |
Apr 28, 2003 | 4.733 | 4.810 | 4.728 | 4.783 | 315,597 | +0.16(+3.43%) |
Apr 25, 2003 | 4.646 | 4.690 | 4.608 | 4.624 | 263,455 | +0.02(+0.47%) |
Apr 24, 2003 | 4.635 | 4.662 | 4.569 | 4.602 | 167,404 | +0.00(+0.00%) |
Apr 23, 2003 | 4.591 | 4.635 | 4.542 | 4.602 | 159,536 | +0.04(+0.84%) |
Apr 22, 2003 | 4.695 | 4.695 | 4.564 | 4.564 | 219,729 | -0.08(-1.65%) |
Apr 21, 2003 | 4.569 | 4.673 | 4.515 | 4.640 | 273,884 | +0.11(+2.54%) |
Apr 17, 2003 | 4.558 | 4.558 | 4.427 | 4.526 | 135,935 | +0.02(+0.49%) |
Apr 16, 2003 | 4.635 | 4.635 | 4.482 | 4.504 | 106,479 | -0.08(-1.79%) |
Apr 15, 2003 | 4.635 | 4.712 | 4.537 | 4.586 | 132,642 | -0.10(-2.21%) |
Apr 14, 2003 | 4.794 | 4.837 | 4.602 | 4.690 | 153,682 | -0.05(-1.04%) |
Apr 11, 2003 | 4.854 | 4.854 | 4.728 | 4.739 | 93,490 | -0.06(-1.25%) |
Apr 10, 2003 | 4.837 | 4.859 | 4.766 | 4.799 | 107,943 | -0.01(-0.23%) |
Apr 09, 2003 | 4.908 | 4.947 | 4.783 | 4.810 | 102,271 | -0.07(-1.46%) |
Apr 08, 2003 | 4.941 | 4.941 | 4.843 | 4.881 | 64,949 | -0.03(-0.67%) |
Apr 07, 2003 | 4.897 | 4.936 | 4.892 | 4.914 | 86,903 | +0.02(+0.33%) |
Apr 04, 2003 | 4.930 | 4.947 | 4.897 | 4.897 | 76,292 | -0.04(-0.89%) |
Apr 03, 2003 | 4.925 | 4.963 | 4.908 | 4.941 | 58,362 | +0.01(+0.22%) |
Apr 02, 2003 | 4.996 | 4.996 | 4.837 | 4.930 | 104,284 | -0.01(-0.22%) |
Apr 01, 2003 | 4.843 | 4.952 | 4.788 | 4.941 | 94,404 | +0.15(+3.20%) |
Mar 31, 2003 | 4.843 | 4.919 | 4.788 | 4.788 | 107,028 | -0.05(-1.02%) |
Mar 28, 2003 | 4.914 | 4.963 | 4.837 | 4.837 | 59,643 | -0.08(-1.67%) |
Mar 27, 2003 | 4.947 | 4.963 | 4.865 | 4.919 | 44,458 | -0.01(-0.22%) |
Mar 26, 2003 | 5.007 | 5.029 | 4.908 | 4.930 | 140,875 | -0.02(-0.44%) |
Mar 25, 2003 | 4.974 | 5.029 | 4.947 | 4.952 | 97,881 | -0.05(-0.98%) |
Mar 24, 2003 | 5.029 | 5.056 | 4.952 | 5.001 | 86,354 | -0.03(-0.54%) |
Mar 21, 2003 | 4.947 | 5.029 | 4.919 | 5.029 | 151,303 | +0.08(+1.66%) |
Mar 20, 2003 | 5.001 | 5.067 | 4.925 | 4.947 | 75,011 | -0.05(-1.09%) |
Mar 19, 2003 | 5.039 | 5.056 | 4.925 | 5.001 | 111,236 | +0.00(+0.00%) |
Mar 18, 2003 | 5.029 | 5.039 | 4.957 | 5.001 | 168,684 | +0.03(+0.55%) |
Mar 17, 2003 | 4.930 | 5.001 | 4.870 | 4.974 | 92,209 | +0.09(+1.79%) |
Mar 14, 2003 | 4.974 | 4.985 | 4.886 | 4.886 | 118,920 | -0.03(-0.67%) |
Mar 13, 2003 | 4.870 | 4.947 | 4.870 | 4.919 | 60,558 | +0.08(+1.58%) |
Mar 12, 2003 | 4.908 | 4.919 | 4.837 | 4.843 | 69,705 | -0.05(-1.01%) |
Mar 11, 2003 | 4.843 | 4.919 | 4.843 | 4.892 | 102,454 | +0.05(+1.02%) |
Mar 10, 2003 | 4.919 | 4.963 | 4.810 | 4.843 | 129,349 | -0.09(-1.88%) |
Mar 07, 2003 | 4.908 | 5.012 | 4.854 | 4.936 | 165,208 | +0.04(+0.89%) |
Mar 06, 2003 | 4.914 | 4.914 | 4.815 | 4.892 | 54,520 | -0.02(-0.33%) |
Mar 05, 2003 | 4.919 | 4.919 | 4.810 | 4.908 | 98,795 | -0.01(-0.22%) |
Mar 04, 2003 | 4.843 | 4.957 | 4.837 | 4.919 | 147,644 | +0.02(+0.45%) |