Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.837 | 6.007 | 5.783 | 6.007 | 640,513 | +0.17(+2.97%) |
May 29, 2003 | 5.803 | 5.843 | 5.667 | 5.833 | 578,412 | -0.00(-0.06%) |
May 28, 2003 | 6.017 | 6.017 | 5.667 | 5.837 | 1,498,832 | -0.19(-3.15%) |
May 27, 2003 | 6.050 | 6.140 | 6.000 | 6.027 | 1,762,237 | +0.08(+1.29%) |
May 23, 2003 | 5.853 | 6.050 | 5.847 | 5.950 | 1,647,635 | +0.15(+2.53%) |
May 22, 2003 | 5.700 | 5.850 | 5.677 | 5.803 | 1,414,830 | +0.14(+2.41%) |
May 21, 2003 | 5.517 | 5.667 | 5.440 | 5.667 | 2,388,651 | +0.19(+3.53%) |
May 20, 2003 | 5.450 | 5.483 | 5.423 | 5.473 | 1,079,423 | +0.08(+1.42%) |
May 19, 2003 | 5.333 | 5.480 | 5.333 | 5.397 | 1,349,728 | +0.08(+1.44%) |
May 16, 2003 | 5.353 | 5.367 | 5.267 | 5.320 | 436,509 | -0.03(-0.56%) |
May 15, 2003 | 5.290 | 5.403 | 5.283 | 5.350 | 514,811 | +0.08(+1.58%) |
May 14, 2003 | 5.223 | 5.287 | 5.217 | 5.267 | 392,708 | +0.05(+1.02%) |
May 13, 2003 | 5.147 | 5.230 | 5.133 | 5.213 | 310,506 | +0.07(+1.30%) |
May 12, 2003 | 5.117 | 5.147 | 5.100 | 5.147 | 319,206 | +0.04(+0.72%) |
May 09, 2003 | 5.133 | 5.133 | 5.087 | 5.110 | 345,607 | -0.01(-0.13%) |
May 08, 2003 | 5.133 | 5.133 | 5.090 | 5.117 | 269,705 | -0.02(-0.32%) |
May 07, 2003 | 5.100 | 5.140 | 5.087 | 5.133 | 209,104 | +0.02(+0.39%) |
May 06, 2003 | 5.133 | 5.153 | 5.110 | 5.113 | 246,605 | -0.01(-0.13%) |
May 05, 2003 | 5.097 | 5.147 | 5.097 | 5.120 | 217,504 | +0.00(+0.07%) |
May 02, 2003 | 5.093 | 5.160 | 5.050 | 5.117 | 551,711 | +0.02(+0.46%) |
May 01, 2003 | 5.047 | 5.133 | 5.047 | 5.093 | 327,306 | +0.04(+0.72%) |
Apr 30, 2003 | 4.990 | 5.077 | 4.990 | 5.057 | 429,609 | +0.07(+1.40%) |
Apr 29, 2003 | 4.973 | 5.020 | 4.970 | 4.987 | 334,807 | +0.01(+0.27%) |
Apr 28, 2003 | 5.007 | 5.013 | 4.953 | 4.973 | 315,906 | -0.04(-0.86%) |
Apr 25, 2003 | 5.000 | 5.023 | 4.990 | 5.017 | 229,204 | +0.02(+0.40%) |
Apr 24, 2003 | 4.977 | 5.007 | 4.960 | 4.997 | 314,406 | +0.03(+0.67%) |
Apr 23, 2003 | 4.990 | 5.000 | 4.950 | 4.963 | 331,807 | -0.02(-0.33%) |
Apr 22, 2003 | 4.957 | 4.993 | 4.937 | 4.980 | 521,411 | +0.01(+0.27%) |
Apr 21, 2003 | 4.950 | 4.980 | 4.910 | 4.967 | 898,219 | +0.05(+1.02%) |
Apr 17, 2003 | 4.923 | 4.983 | 4.890 | 4.917 | 518,411 | +0.03(+0.55%) |
Apr 16, 2003 | 4.900 | 4.937 | 4.887 | 4.890 | 320,406 | -0.01(-0.20%) |
Apr 15, 2003 | 4.930 | 4.930 | 4.850 | 4.900 | 469,210 | +0.00(+0.07%) |
Apr 14, 2003 | 4.863 | 4.930 | 4.833 | 4.897 | 241,205 | +0.07(+1.38%) |
Apr 11, 2003 | 4.837 | 4.867 | 4.813 | 4.830 | 394,208 | -0.04(-0.82%) |
Apr 10, 2003 | 4.833 | 4.883 | 4.790 | 4.870 | 436,509 | +0.07(+1.46%) |
Apr 09, 2003 | 4.830 | 4.900 | 4.783 | 4.800 | 374,708 | +0.00(+0.07%) |
Apr 08, 2003 | 4.790 | 4.817 | 4.763 | 4.797 | 168,903 | +0.01(+0.14%) |
Apr 07, 2003 | 4.850 | 4.850 | 4.773 | 4.790 | 355,807 | -0.04(-0.83%) |
Apr 04, 2003 | 4.807 | 4.843 | 4.807 | 4.830 | 312,006 | +0.02(+0.49%) |
Apr 03, 2003 | 4.833 | 4.833 | 4.767 | 4.807 | 278,405 | -0.03(-0.62%) |
Apr 02, 2003 | 4.890 | 4.890 | 4.777 | 4.837 | 350,107 | -0.05(-1.09%) |
Apr 01, 2003 | 4.907 | 4.927 | 4.807 | 4.890 | 315,606 | -0.02(-0.34%) |
Mar 31, 2003 | 4.813 | 4.947 | 4.810 | 4.907 | 189,004 | +0.11(+2.36%) |
Mar 28, 2003 | 4.847 | 4.880 | 4.777 | 4.793 | 216,004 | -0.05(-1.03%) |
Mar 27, 2003 | 4.833 | 4.867 | 4.787 | 4.843 | 199,204 | -0.02(-0.48%) |
Mar 26, 2003 | 4.833 | 4.917 | 4.770 | 4.867 | 357,907 | +0.05(+1.11%) |
Mar 25, 2003 | 4.883 | 4.930 | 4.783 | 4.813 | 502,810 | -0.07(-1.43%) |
Mar 24, 2003 | 4.727 | 4.913 | 4.727 | 4.883 | 642,913 | +0.12(+2.59%) |
Mar 21, 2003 | 4.747 | 4.763 | 4.683 | 4.760 | 471,310 | +0.03(+0.63%) |
Mar 20, 2003 | 4.723 | 4.793 | 4.693 | 4.730 | 351,307 | +0.01(+0.14%) |
Mar 19, 2003 | 4.667 | 4.750 | 4.667 | 4.723 | 358,207 | +0.02(+0.43%) |
Mar 18, 2003 | 4.597 | 4.723 | 4.530 | 4.703 | 480,910 | +0.07(+1.58%) |
Mar 17, 2003 | 4.740 | 4.763 | 4.500 | 4.630 | 850,518 | -0.10(-2.05%) |
Mar 14, 2003 | 4.617 | 4.797 | 4.607 | 4.727 | 503,410 | +0.06(+1.36%) |
Mar 13, 2003 | 4.833 | 4.833 | 4.587 | 4.663 | 1,317,028 | -0.24(-4.96%) |
Mar 12, 2003 | 4.983 | 4.983 | 4.820 | 4.907 | 1,214,725 | -0.13(-2.52%) |
Mar 11, 2003 | 5.217 | 5.257 | 5.033 | 5.033 | 701,715 | -0.20(-3.82%) |
Mar 10, 2003 | 5.213 | 5.270 | 5.210 | 5.233 | 468,310 | +0.02(+0.38%) |
Mar 07, 2003 | 5.267 | 5.277 | 5.167 | 5.213 | 449,109 | -0.05(-1.01%) |
Mar 06, 2003 | 5.313 | 5.317 | 5.250 | 5.267 | 529,511 | -0.02(-0.44%) |
Mar 05, 2003 | 5.217 | 5.297 | 5.200 | 5.290 | 1,297,827 | +0.09(+1.73%) |
Mar 04, 2003 | 5.103 | 5.207 | 5.100 | 5.200 | 1,137,924 | +0.10(+1.96%) |