Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.375 | 5.449 | 5.375 | 5.375 | 61,283 | +0.07(+1.35%) |
May 29, 2003 | 5.184 | 5.375 | 5.184 | 5.303 | 66,976 | +0.06(+1.14%) |
May 28, 2003 | 5.223 | 5.297 | 5.166 | 5.243 | 31,144 | +0.02(+0.34%) |
May 27, 2003 | 5.166 | 5.327 | 5.166 | 5.226 | 101,134 | +0.06(+1.15%) |
May 23, 2003 | 5.088 | 5.223 | 5.088 | 5.166 | 43,199 | +0.05(+0.88%) |
May 22, 2003 | 5.091 | 5.226 | 5.088 | 5.121 | 58,604 | +0.09(+1.78%) |
May 21, 2003 | 4.957 | 5.091 | 4.942 | 5.032 | 48,557 | +0.03(+0.54%) |
May 20, 2003 | 4.909 | 5.041 | 4.909 | 5.005 | 56,260 | +0.07(+1.51%) |
May 19, 2003 | 4.897 | 4.999 | 4.879 | 4.930 | 91,087 | +0.02(+0.43%) |
May 16, 2003 | 4.838 | 4.912 | 4.778 | 4.909 | 33,488 | +0.01(+0.18%) |
May 15, 2003 | 4.924 | 4.954 | 4.894 | 4.900 | 44,874 | +0.00(+0.06%) |
May 14, 2003 | 4.849 | 4.927 | 4.838 | 4.897 | 108,166 | +0.09(+1.86%) |
May 13, 2003 | 4.808 | 4.838 | 4.778 | 4.808 | 9,041 | -0.04(-0.80%) |
May 12, 2003 | 4.667 | 4.867 | 4.667 | 4.846 | 19,423 | +0.05(+1.12%) |
May 09, 2003 | 4.843 | 4.843 | 4.793 | 4.793 | 24,781 | +0.01(+0.12%) |
May 08, 2003 | 5.061 | 5.061 | 4.631 | 4.787 | 38,511 | +0.04(+0.82%) |
May 07, 2003 | 4.703 | 4.772 | 4.703 | 4.748 | 30,809 | -0.01(-0.31%) |
May 06, 2003 | 4.637 | 4.927 | 4.634 | 4.763 | 33,823 | +0.08(+1.72%) |
May 05, 2003 | 4.957 | 4.957 | 4.673 | 4.682 | 5,692 | -0.21(-4.39%) |
May 02, 2003 | 4.733 | 4.900 | 4.631 | 4.897 | 109,506 | +0.11(+2.38%) |
May 01, 2003 | 4.688 | 4.826 | 4.667 | 4.783 | 42,864 | +0.15(+3.21%) |
Apr 30, 2003 | 4.628 | 4.634 | 4.419 | 4.634 | 17,413 | +0.04(+0.78%) |
Apr 29, 2003 | 4.512 | 4.628 | 4.512 | 4.599 | 31,813 | +0.01(+0.33%) |
Apr 28, 2003 | 4.993 | 4.993 | 4.551 | 4.584 | 38,511 | +0.03(+0.66%) |
Apr 25, 2003 | 4.485 | 4.554 | 4.452 | 4.554 | 6,362 | +0.06(+1.40%) |
Apr 24, 2003 | 4.536 | 4.849 | 4.491 | 4.491 | 26,790 | -0.04(-0.99%) |
Apr 23, 2003 | 4.614 | 4.643 | 4.384 | 4.536 | 158,734 | -0.11(-2.32%) |
Apr 22, 2003 | 4.718 | 4.718 | 4.628 | 4.643 | 55,925 | -0.01(-0.32%) |
Apr 21, 2003 | 4.611 | 4.849 | 4.569 | 4.658 | 252,500 | +0.10(+2.30%) |
Apr 17, 2003 | 4.551 | 4.578 | 4.518 | 4.554 | 173,133 | +0.07(+1.53%) |
Apr 16, 2003 | 4.539 | 4.599 | 4.333 | 4.485 | 59,274 | -0.05(-1.18%) |
Apr 15, 2003 | 4.539 | 4.539 | 4.536 | 4.539 | 19,088 | +0.03(+0.73%) |
Apr 14, 2003 | 4.479 | 4.539 | 4.464 | 4.506 | 48,222 | +0.03(+0.67%) |
Apr 11, 2003 | 4.479 | 4.479 | 4.396 | 4.476 | 48,222 | -0.00(-0.07%) |
Apr 10, 2003 | 4.405 | 4.479 | 4.381 | 4.479 | 74,343 | +0.09(+1.97%) |
Apr 09, 2003 | 4.300 | 4.393 | 4.300 | 4.393 | 21,432 | +0.09(+2.15%) |
Apr 08, 2003 | 4.300 | 4.309 | 4.300 | 4.300 | 2,344 | -0.09(-2.04%) |
Apr 07, 2003 | 4.270 | 4.405 | 4.270 | 4.390 | 8,706 | +0.03(+0.68%) |
Apr 04, 2003 | 4.270 | 4.360 | 4.270 | 4.360 | 669 | +0.09(+2.10%) |
Apr 03, 2003 | 4.270 | 4.375 | 4.270 | 4.270 | 14,065 | +0.00(+0.00%) |
Apr 02, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 334 | +0.00(+0.00%) |
Apr 01, 2003 | 4.297 | 4.449 | 4.255 | 4.270 | 16,409 | -0.01(-0.35%) |
Mar 31, 2003 | 4.121 | 4.285 | 4.121 | 4.285 | 8,706 | +0.10(+2.50%) |
Mar 28, 2003 | 4.151 | 4.204 | 4.151 | 4.181 | 23,441 | +0.03(+0.72%) |
Mar 27, 2003 | 4.151 | 4.216 | 4.091 | 4.151 | 13,395 | +0.00(+0.00%) |
Mar 26, 2003 | 4.267 | 4.285 | 4.151 | 4.151 | 39,181 | -0.13(-3.14%) |
Mar 25, 2003 | 4.285 | 4.285 | 4.285 | 4.285 | 7,032 | +0.06(+1.49%) |
Mar 24, 2003 | 4.213 | 4.222 | 4.213 | 4.222 | 2,009 | -0.03(-0.63%) |
Mar 21, 2003 | 4.330 | 4.360 | 4.249 | 4.249 | 11,385 | -0.01(-0.14%) |
Mar 20, 2003 | 4.330 | 4.330 | 4.255 | 4.255 | 6,362 | -0.07(-1.72%) |
Mar 19, 2003 | 4.231 | 4.330 | 4.231 | 4.330 | 17,078 | +0.02(+0.42%) |
Mar 18, 2003 | 4.300 | 4.312 | 4.190 | 4.312 | 53,915 | +0.01(+0.21%) |
Mar 17, 2003 | 4.330 | 4.330 | 4.210 | 4.303 | 12,055 | -0.00(-0.07%) |
Mar 14, 2003 | 4.330 | 4.339 | 4.270 | 4.306 | 13,060 | -0.02(-0.55%) |
Mar 13, 2003 | 4.464 | 4.464 | 4.330 | 4.330 | 5,023 | -0.04(-1.02%) |
Mar 12, 2003 | 4.375 | 4.405 | 4.372 | 4.375 | 10,046 | -0.10(-2.27%) |
Mar 11, 2003 | 4.449 | 4.479 | 4.375 | 4.476 | 25,785 | +0.03(+0.60%) |
Mar 10, 2003 | 4.360 | 4.479 | 4.360 | 4.449 | 17,413 | +0.03(+0.68%) |
Mar 07, 2003 | 4.390 | 4.470 | 4.330 | 4.419 | 15,069 | +0.00(+0.00%) |
Mar 06, 2003 | 4.422 | 4.425 | 4.405 | 4.419 | 16,744 | -0.05(-1.07%) |
Mar 05, 2003 | 4.360 | 4.473 | 4.330 | 4.467 | 122,901 | +0.10(+2.40%) |
Mar 04, 2003 | 4.440 | 4.440 | 4.333 | 4.363 | 48,557 | +0.03(+0.62%) |