Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.839 | 6.009 | 5.786 | 6.009 | 640,255 | +0.17(+2.97%) |
May 29, 2003 | 5.806 | 5.846 | 5.669 | 5.836 | 578,179 | -0.00(-0.06%) |
May 28, 2003 | 6.019 | 6.019 | 5.669 | 5.839 | 1,498,227 | -0.19(-3.15%) |
May 27, 2003 | 6.052 | 6.142 | 6.002 | 6.029 | 1,761,527 | +0.08(+1.29%) |
May 23, 2003 | 5.856 | 6.052 | 5.849 | 5.952 | 1,646,970 | +0.15(+2.53%) |
May 22, 2003 | 5.702 | 5.852 | 5.679 | 5.806 | 1,414,259 | +0.14(+2.41%) |
May 21, 2003 | 5.519 | 5.669 | 5.442 | 5.669 | 2,387,687 | +0.19(+3.53%) |
May 20, 2003 | 5.452 | 5.485 | 5.425 | 5.475 | 1,078,987 | +0.08(+1.42%) |
May 19, 2003 | 5.335 | 5.482 | 5.335 | 5.399 | 1,349,184 | +0.08(+1.44%) |
May 16, 2003 | 5.355 | 5.369 | 5.269 | 5.322 | 436,333 | -0.03(-0.56%) |
May 15, 2003 | 5.292 | 5.405 | 5.285 | 5.352 | 514,603 | +0.08(+1.58%) |
May 14, 2003 | 5.225 | 5.289 | 5.219 | 5.269 | 392,550 | +0.05(+1.02%) |
May 13, 2003 | 5.149 | 5.232 | 5.135 | 5.215 | 310,381 | +0.07(+1.30%) |
May 12, 2003 | 5.119 | 5.149 | 5.102 | 5.149 | 319,078 | +0.04(+0.72%) |
May 09, 2003 | 5.135 | 5.135 | 5.089 | 5.112 | 345,468 | -0.01(-0.13%) |
May 08, 2003 | 5.135 | 5.135 | 5.092 | 5.119 | 269,597 | -0.02(-0.32%) |
May 07, 2003 | 5.102 | 5.142 | 5.089 | 5.135 | 209,020 | +0.02(+0.39%) |
May 06, 2003 | 5.135 | 5.155 | 5.112 | 5.115 | 246,505 | -0.01(-0.13%) |
May 05, 2003 | 5.099 | 5.149 | 5.099 | 5.122 | 217,416 | +0.00(+0.07%) |
May 02, 2003 | 5.095 | 5.162 | 5.052 | 5.119 | 551,489 | +0.02(+0.46%) |
May 01, 2003 | 5.049 | 5.135 | 5.049 | 5.095 | 327,175 | +0.04(+0.73%) |
Apr 30, 2003 | 4.992 | 5.079 | 4.992 | 5.059 | 429,435 | +0.07(+1.40%) |
Apr 29, 2003 | 4.975 | 5.022 | 4.972 | 4.989 | 334,672 | +0.01(+0.27%) |
Apr 28, 2003 | 5.009 | 5.015 | 4.955 | 4.975 | 315,779 | -0.04(-0.86%) |
Apr 25, 2003 | 5.002 | 5.025 | 4.992 | 5.019 | 229,112 | +0.02(+0.40%) |
Apr 24, 2003 | 4.979 | 5.009 | 4.962 | 4.999 | 314,279 | +0.03(+0.67%) |
Apr 23, 2003 | 4.992 | 5.002 | 4.952 | 4.965 | 331,673 | -0.02(-0.33%) |
Apr 22, 2003 | 4.959 | 4.995 | 4.939 | 4.982 | 521,200 | +0.01(+0.27%) |
Apr 21, 2003 | 4.952 | 4.982 | 4.912 | 4.969 | 897,856 | +0.05(+1.02%) |
Apr 17, 2003 | 4.925 | 4.985 | 4.892 | 4.919 | 518,202 | +0.03(+0.55%) |
Apr 16, 2003 | 4.902 | 4.939 | 4.889 | 4.892 | 320,277 | -0.01(-0.20%) |
Apr 15, 2003 | 4.932 | 4.932 | 4.852 | 4.902 | 469,020 | +0.00(+0.07%) |
Apr 14, 2003 | 4.865 | 4.932 | 4.835 | 4.899 | 241,107 | +0.07(+1.38%) |
Apr 11, 2003 | 4.839 | 4.869 | 4.815 | 4.832 | 394,049 | -0.04(-0.82%) |
Apr 10, 2003 | 4.835 | 4.885 | 4.792 | 4.872 | 436,333 | +0.07(+1.46%) |
Apr 09, 2003 | 4.832 | 4.902 | 4.785 | 4.802 | 374,556 | +0.00(+0.07%) |
Apr 08, 2003 | 4.792 | 4.819 | 4.765 | 4.798 | 168,835 | +0.01(+0.14%) |
Apr 07, 2003 | 4.852 | 4.852 | 4.775 | 4.792 | 355,664 | -0.04(-0.83%) |
Apr 04, 2003 | 4.809 | 4.845 | 4.809 | 4.832 | 311,880 | +0.02(+0.49%) |
Apr 03, 2003 | 4.835 | 4.835 | 4.768 | 4.809 | 278,293 | -0.03(-0.62%) |
Apr 02, 2003 | 4.892 | 4.892 | 4.778 | 4.839 | 349,966 | -0.05(-1.09%) |
Apr 01, 2003 | 4.909 | 4.929 | 4.809 | 4.892 | 315,479 | -0.02(-0.34%) |
Mar 31, 2003 | 4.815 | 4.949 | 4.812 | 4.909 | 188,927 | +0.11(+2.36%) |
Mar 28, 2003 | 4.849 | 4.882 | 4.778 | 4.795 | 215,917 | -0.05(-1.03%) |
Mar 27, 2003 | 4.835 | 4.869 | 4.788 | 4.845 | 199,123 | -0.02(-0.48%) |
Mar 26, 2003 | 4.835 | 4.919 | 4.772 | 4.869 | 357,763 | +0.05(+1.11%) |
Mar 25, 2003 | 4.885 | 4.932 | 4.785 | 4.815 | 502,607 | -0.07(-1.43%) |
Mar 24, 2003 | 4.728 | 4.915 | 4.728 | 4.885 | 642,654 | +0.12(+2.59%) |
Mar 21, 2003 | 4.748 | 4.765 | 4.685 | 4.762 | 471,120 | +0.03(+0.63%) |
Mar 20, 2003 | 4.725 | 4.795 | 4.695 | 4.732 | 351,165 | +0.01(+0.14%) |
Mar 19, 2003 | 4.668 | 4.752 | 4.668 | 4.725 | 358,063 | +0.02(+0.43%) |
Mar 18, 2003 | 4.598 | 4.725 | 4.532 | 4.705 | 480,716 | +0.07(+1.58%) |
Mar 17, 2003 | 4.742 | 4.765 | 4.502 | 4.632 | 850,175 | -0.10(-2.05%) |
Mar 14, 2003 | 4.618 | 4.798 | 4.608 | 4.728 | 503,207 | +0.06(+1.36%) |
Mar 13, 2003 | 4.835 | 4.835 | 4.588 | 4.665 | 1,316,497 | -0.24(-4.96%) |
Mar 12, 2003 | 4.985 | 4.985 | 4.822 | 4.909 | 1,214,236 | -0.13(-2.52%) |
Mar 11, 2003 | 5.219 | 5.259 | 5.035 | 5.035 | 701,432 | -0.20(-3.82%) |
Mar 10, 2003 | 5.215 | 5.272 | 5.212 | 5.235 | 468,121 | +0.02(+0.38%) |
Mar 07, 2003 | 5.269 | 5.279 | 5.169 | 5.215 | 448,928 | -0.05(-1.01%) |
Mar 06, 2003 | 5.315 | 5.319 | 5.252 | 5.269 | 529,297 | -0.02(-0.44%) |
Mar 05, 2003 | 5.219 | 5.299 | 5.202 | 5.292 | 1,297,304 | +0.09(+1.73%) |
Mar 04, 2003 | 5.105 | 5.209 | 5.102 | 5.202 | 1,137,465 | +0.10(+1.96%) |