Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.088 | 5.140 | 4.984 | 4.984 | 18,553 | -0.06(-1.17%) |
May 29, 2003 | 5.088 | 5.088 | 5.043 | 5.043 | 2,898 | -0.04(-0.84%) |
May 28, 2003 | 4.998 | 5.088 | 4.943 | 5.086 | 12,755 | +0.13(+2.52%) |
May 27, 2003 | 4.884 | 4.971 | 4.884 | 4.961 | 13,915 | +0.03(+0.71%) |
May 23, 2003 | 4.888 | 4.926 | 4.833 | 4.926 | 5,218 | +0.03(+0.71%) |
May 22, 2003 | 5.009 | 5.009 | 4.888 | 4.891 | 9,856 | -0.11(-2.21%) |
May 21, 2003 | 5.047 | 5.047 | 4.916 | 5.002 | 28,989 | -0.01(-0.21%) |
May 20, 2003 | 5.009 | 5.012 | 5.005 | 5.012 | 7,537 | +0.00(+0.00%) |
May 19, 2003 | 4.950 | 5.012 | 4.950 | 5.012 | 22,901 | +0.00(+0.00%) |
May 16, 2003 | 4.960 | 5.012 | 4.891 | 5.012 | 27,540 | +0.00(+0.00%) |
May 15, 2003 | 4.960 | 5.012 | 4.950 | 5.012 | 8,117 | +0.05(+1.04%) |
May 14, 2003 | 4.957 | 4.960 | 4.957 | 4.960 | 1,159 | +0.00(+0.07%) |
May 13, 2003 | 4.950 | 4.984 | 4.926 | 4.957 | 6,667 | +0.00(+0.00%) |
May 12, 2003 | 4.940 | 4.957 | 4.888 | 4.957 | 12,175 | +0.02(+0.35%) |
May 09, 2003 | 4.919 | 4.998 | 4.919 | 4.940 | 7,827 | -0.06(-1.17%) |
May 08, 2003 | 4.978 | 4.998 | 4.922 | 4.998 | 8,407 | -0.01(-0.28%) |
May 07, 2003 | 4.978 | 5.012 | 4.953 | 5.012 | 8,407 | +0.01(+0.28%) |
May 06, 2003 | 4.998 | 5.002 | 4.953 | 4.998 | 13,915 | +0.00(+0.09%) |
May 05, 2003 | 4.984 | 4.998 | 4.953 | 4.994 | 8,986 | -0.02(-0.32%) |
May 02, 2003 | 5.009 | 5.047 | 4.984 | 5.010 | 41,455 | +0.04(+0.78%) |
May 01, 2003 | 5.043 | 5.088 | 4.902 | 4.971 | 12,465 | -0.07(-1.30%) |
Apr 30, 2003 | 4.898 | 5.102 | 4.771 | 5.036 | 28,120 | +0.17(+3.54%) |
Apr 29, 2003 | 5.019 | 5.019 | 4.826 | 4.864 | 19,133 | -0.19(-3.81%) |
Apr 28, 2003 | 4.957 | 5.057 | 4.957 | 5.057 | 4,348 | -0.01(-0.27%) |
Apr 25, 2003 | 5.091 | 5.119 | 5.071 | 5.071 | 6,667 | -0.02(-0.47%) |
Apr 24, 2003 | 5.091 | 5.095 | 5.091 | 5.095 | 1,449 | +0.01(+0.14%) |
Apr 23, 2003 | 5.109 | 5.116 | 5.088 | 5.088 | 5,797 | -0.03(-0.67%) |
Apr 22, 2003 | 5.122 | 5.122 | 5.095 | 5.122 | 1,739 | -0.01(-0.27%) |
Apr 21, 2003 | 5.140 | 5.140 | 5.122 | 5.136 | 3,188 | +0.04(+0.74%) |
Apr 17, 2003 | 5.129 | 5.140 | 5.095 | 5.098 | 4,638 | -0.02(-0.47%) |
Apr 16, 2003 | 5.029 | 5.122 | 5.029 | 5.122 | 5,508 | +0.06(+1.09%) |
Apr 15, 2003 | 5.053 | 5.067 | 5.053 | 5.067 | 6,087 | +0.03(+0.62%) |
Apr 14, 2003 | 5.026 | 5.067 | 5.026 | 5.036 | 1,449 | -0.01(-0.20%) |
Apr 11, 2003 | 5.036 | 5.067 | 5.036 | 5.047 | 3,478 | +0.03(+0.55%) |
Apr 10, 2003 | 4.909 | 5.057 | 4.909 | 5.019 | 12,175 | +0.15(+3.12%) |
Apr 09, 2003 | 4.950 | 4.984 | 4.867 | 4.867 | 4,348 | +0.00(+0.07%) |
Apr 08, 2003 | 4.857 | 4.933 | 4.829 | 4.864 | 19,713 | +0.00(+0.00%) |
Apr 07, 2003 | 4.891 | 4.991 | 4.829 | 4.864 | 9,276 | +0.03(+0.71%) |
Apr 04, 2003 | 4.960 | 4.960 | 4.829 | 4.829 | 19,133 | -0.19(-3.78%) |
Apr 03, 2003 | 4.922 | 5.043 | 4.902 | 5.019 | 13,335 | +0.14(+2.83%) |
Apr 02, 2003 | 4.657 | 4.905 | 4.657 | 4.881 | 17,973 | +0.22(+4.81%) |
Apr 01, 2003 | 4.760 | 4.902 | 4.657 | 4.657 | 51,022 | -0.09(-1.96%) |
Mar 31, 2003 | 5.119 | 5.119 | 4.743 | 4.750 | 41,455 | -0.33(-6.52%) |
Mar 28, 2003 | 5.162 | 5.162 | 5.081 | 5.081 | 2,029 | -0.05(-1.01%) |
Mar 27, 2003 | 4.981 | 5.171 | 4.981 | 5.133 | 5,797 | -0.06(-1.13%) |
Mar 26, 2003 | 5.198 | 5.223 | 5.191 | 5.191 | 289,898 | +0.01(+0.20%) |
Mar 25, 2003 | 5.188 | 5.188 | 5.181 | 5.181 | 2,029 | +0.06(+1.14%) |
Mar 24, 2003 | 5.178 | 5.254 | 5.002 | 5.122 | 39,136 | -0.04(-0.87%) |
Mar 21, 2003 | 5.105 | 5.254 | 5.026 | 5.167 | 14,494 | +0.11(+2.11%) |
Mar 20, 2003 | 5.205 | 5.209 | 5.026 | 5.060 | 14,784 | -0.10(-2.00%) |
Mar 19, 2003 | 5.205 | 5.236 | 5.098 | 5.164 | 20,872 | +0.02(+0.34%) |
Mar 18, 2003 | 5.153 | 5.153 | 4.981 | 5.147 | 6,957 | -0.03(-0.53%) |
Mar 17, 2003 | 4.916 | 5.191 | 4.916 | 5.174 | 29,859 | +0.22(+4.46%) |
Mar 14, 2003 | 4.864 | 4.957 | 4.864 | 4.953 | 14,205 | +0.10(+1.99%) |
Mar 13, 2003 | 4.881 | 4.933 | 4.798 | 4.857 | 4,638 | -0.03(-0.57%) |
Mar 12, 2003 | 4.967 | 4.971 | 4.829 | 4.884 | 32,178 | -0.08(-1.67%) |
Mar 11, 2003 | 4.964 | 4.967 | 4.926 | 4.967 | 7,247 | +0.03(+0.70%) |
Mar 10, 2003 | 5.002 | 5.026 | 4.933 | 4.933 | 8,696 | -0.02(-0.42%) |
Mar 07, 2003 | 4.967 | 5.016 | 4.950 | 4.953 | 13,625 | -0.06(-1.24%) |
Mar 06, 2003 | 4.991 | 5.016 | 4.936 | 5.016 | 14,494 | +0.02(+0.48%) |
Mar 05, 2003 | 4.919 | 4.991 | 4.916 | 4.991 | 10,436 | +0.11(+2.26%) |
Mar 04, 2003 | 4.867 | 4.919 | 4.867 | 4.881 | 15,944 | -0.03(-0.56%) |