Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.371 | 5.531 | 5.356 | 5.488 | 209,763 | +0.13(+2.33%) |
May 29, 2003 | 5.395 | 5.424 | 5.361 | 5.363 | 165,615 | -0.05(-0.83%) |
May 28, 2003 | 5.387 | 5.430 | 5.332 | 5.408 | 250,252 | +0.02(+0.38%) |
May 27, 2003 | 5.301 | 5.387 | 5.242 | 5.387 | 439,527 | +0.08(+1.58%) |
May 23, 2003 | 5.293 | 5.320 | 5.281 | 5.303 | 265,619 | +0.01(+0.19%) |
May 22, 2003 | 5.248 | 5.309 | 5.233 | 5.293 | 373,427 | +0.04(+0.82%) |
May 21, 2003 | 5.309 | 5.309 | 5.244 | 5.250 | 159,273 | -0.06(-1.16%) |
May 20, 2003 | 5.293 | 5.352 | 5.293 | 5.311 | 211,470 | +0.03(+0.54%) |
May 19, 2003 | 5.289 | 5.305 | 5.279 | 5.283 | 244,398 | -0.04(-0.77%) |
May 16, 2003 | 5.340 | 5.356 | 5.309 | 5.324 | 107,808 | -0.01(-0.19%) |
May 15, 2003 | 5.361 | 5.426 | 5.279 | 5.334 | 371,720 | -0.04(-0.69%) |
May 14, 2003 | 5.459 | 5.461 | 5.356 | 5.371 | 186,591 | -0.07(-1.36%) |
May 13, 2003 | 5.504 | 5.504 | 5.422 | 5.445 | 140,980 | -0.08(-1.45%) |
May 12, 2003 | 5.406 | 5.541 | 5.406 | 5.525 | 255,618 | +0.10(+1.89%) |
May 09, 2003 | 5.320 | 5.445 | 5.320 | 5.422 | 179,030 | +0.10(+1.93%) |
May 08, 2003 | 5.387 | 5.432 | 5.311 | 5.320 | 210,983 | -0.11(-2.00%) |
May 07, 2003 | 5.453 | 5.473 | 5.377 | 5.428 | 209,519 | -0.05(-0.82%) |
May 06, 2003 | 5.494 | 5.494 | 5.426 | 5.473 | 223,910 | -0.02(-0.37%) |
May 05, 2003 | 5.459 | 5.535 | 5.445 | 5.494 | 200,982 | +0.03(+0.64%) |
May 02, 2003 | 5.359 | 5.482 | 5.356 | 5.459 | 311,718 | -0.08(-1.37%) |
Apr 30, 2003 | 5.412 | 5.570 | 5.371 | 5.535 | 358,793 | +0.11(+2.00%) |
Apr 29, 2003 | 5.463 | 5.463 | 5.381 | 5.426 | 259,277 | +0.00(+0.08%) |
Apr 28, 2003 | 5.260 | 5.479 | 5.260 | 5.422 | 294,888 | +0.16(+3.08%) |
Apr 25, 2003 | 5.320 | 5.320 | 5.211 | 5.260 | 272,692 | -0.04(-0.77%) |
Apr 24, 2003 | 5.145 | 5.350 | 5.145 | 5.301 | 1,509,077 | +0.16(+3.07%) |
Apr 23, 2003 | 5.170 | 5.197 | 5.065 | 5.143 | 278,058 | -0.01(-0.12%) |
Apr 22, 2003 | 5.043 | 5.151 | 4.963 | 5.149 | 435,625 | +0.11(+2.11%) |
Apr 21, 2003 | 5.059 | 5.084 | 5.041 | 5.043 | 239,276 | -0.01(-0.12%) |
Apr 17, 2003 | 5.069 | 5.076 | 5.026 | 5.049 | 152,200 | -0.02(-0.32%) |
Apr 16, 2003 | 5.055 | 5.094 | 5.043 | 5.065 | 366,354 | +0.01(+0.20%) |
Apr 15, 2003 | 5.039 | 5.063 | 4.932 | 5.055 | 147,810 | +0.02(+0.33%) |
Apr 14, 2003 | 4.940 | 5.047 | 4.920 | 5.039 | 191,470 | +0.11(+2.25%) |
Apr 11, 2003 | 5.043 | 5.053 | 4.910 | 4.928 | 126,589 | -0.06(-1.11%) |
Apr 10, 2003 | 4.951 | 5.047 | 4.951 | 4.983 | 128,541 | +0.03(+0.66%) |
Apr 09, 2003 | 5.022 | 5.100 | 4.951 | 4.951 | 200,251 | -0.08(-1.63%) |
Apr 08, 2003 | 5.131 | 5.145 | 5.012 | 5.033 | 224,642 | -0.05(-1.05%) |
Apr 07, 2003 | 5.074 | 5.145 | 5.061 | 5.086 | 272,692 | +0.11(+2.31%) |
Apr 04, 2003 | 5.110 | 5.139 | 4.963 | 4.971 | 200,982 | -0.09(-1.74%) |
Apr 03, 2003 | 5.156 | 5.164 | 5.026 | 5.059 | 260,984 | -0.05(-0.88%) |
Apr 02, 2003 | 5.063 | 5.145 | 5.043 | 5.104 | 200,738 | +0.12(+2.38%) |
Apr 01, 2003 | 5.033 | 5.033 | 4.862 | 4.985 | 320,743 | -0.01(-0.12%) |
Mar 31, 2003 | 4.889 | 5.022 | 4.840 | 4.992 | 494,163 | +0.03(+0.70%) |
Mar 28, 2003 | 4.920 | 4.957 | 4.867 | 4.957 | 246,106 | +0.03(+0.67%) |
Mar 27, 2003 | 4.994 | 5.002 | 4.838 | 4.924 | 231,471 | -0.07(-1.40%) |
Mar 26, 2003 | 4.940 | 5.014 | 4.940 | 4.994 | 236,593 | +0.07(+1.50%) |
Mar 25, 2003 | 5.053 | 5.057 | 4.908 | 4.920 | 490,505 | -0.12(-2.44%) |
Mar 24, 2003 | 5.240 | 5.240 | 4.975 | 5.043 | 319,767 | -0.20(-3.76%) |
Mar 21, 2003 | 5.002 | 5.240 | 4.994 | 5.240 | 411,965 | +0.26(+5.27%) |
Mar 20, 2003 | 4.961 | 4.977 | 4.905 | 4.977 | 259,277 | -0.02(-0.37%) |
Mar 19, 2003 | 5.002 | 5.033 | 4.922 | 4.996 | 665,389 | +0.00(+0.04%) |
Mar 18, 2003 | 4.920 | 5.002 | 4.895 | 4.994 | 457,577 | +0.15(+3.13%) |
Mar 17, 2003 | 4.698 | 4.842 | 4.647 | 4.842 | 393,916 | +0.15(+3.14%) |
Mar 14, 2003 | 4.748 | 4.748 | 4.692 | 4.694 | 408,063 | -0.07(-1.55%) |
Mar 13, 2003 | 4.598 | 4.770 | 4.577 | 4.768 | 228,300 | +0.20(+4.40%) |
Mar 12, 2003 | 4.571 | 4.582 | 4.530 | 4.567 | 276,107 | -0.05(-0.98%) |
Mar 11, 2003 | 4.653 | 4.674 | 4.602 | 4.612 | 265,863 | -0.02(-0.40%) |
Mar 10, 2003 | 4.674 | 4.696 | 4.582 | 4.631 | 371,232 | -0.06(-1.18%) |
Mar 07, 2003 | 4.684 | 4.719 | 4.680 | 4.686 | 246,350 | -0.04(-0.82%) |
Mar 06, 2003 | 4.725 | 4.787 | 4.721 | 4.725 | 456,601 | -0.01(-0.26%) |
Mar 05, 2003 | 4.772 | 4.850 | 4.735 | 4.737 | 500,261 | -0.03(-0.73%) |
Mar 04, 2003 | 4.942 | 4.942 | 4.764 | 4.772 | 341,475 | -0.17(-3.44%) |