Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.373 | 5.533 | 5.359 | 5.490 | 209,681 | +0.13(+2.33%) |
May 29, 2003 | 5.398 | 5.426 | 5.363 | 5.365 | 165,551 | -0.05(-0.83%) |
May 28, 2003 | 5.389 | 5.432 | 5.334 | 5.410 | 250,155 | +0.02(+0.38%) |
May 27, 2003 | 5.303 | 5.389 | 5.244 | 5.389 | 439,356 | +0.08(+1.58%) |
May 23, 2003 | 5.295 | 5.322 | 5.283 | 5.305 | 265,515 | +0.01(+0.19%) |
May 22, 2003 | 5.250 | 5.311 | 5.236 | 5.295 | 373,282 | +0.04(+0.82%) |
May 21, 2003 | 5.311 | 5.311 | 5.246 | 5.252 | 159,211 | -0.06(-1.16%) |
May 20, 2003 | 5.295 | 5.354 | 5.295 | 5.313 | 211,388 | +0.03(+0.54%) |
May 19, 2003 | 5.291 | 5.307 | 5.281 | 5.285 | 244,303 | -0.04(-0.77%) |
May 16, 2003 | 5.342 | 5.359 | 5.311 | 5.326 | 107,766 | -0.01(-0.19%) |
May 15, 2003 | 5.363 | 5.428 | 5.281 | 5.336 | 371,575 | -0.04(-0.69%) |
May 14, 2003 | 5.461 | 5.463 | 5.359 | 5.373 | 186,519 | -0.07(-1.36%) |
May 13, 2003 | 5.506 | 5.506 | 5.424 | 5.447 | 140,925 | -0.08(-1.45%) |
May 12, 2003 | 5.408 | 5.543 | 5.408 | 5.527 | 255,519 | +0.10(+1.89%) |
May 09, 2003 | 5.322 | 5.447 | 5.322 | 5.424 | 178,961 | +0.10(+1.93%) |
May 08, 2003 | 5.389 | 5.434 | 5.313 | 5.322 | 210,901 | -0.11(-2.00%) |
May 07, 2003 | 5.455 | 5.475 | 5.379 | 5.430 | 209,438 | -0.05(-0.82%) |
May 06, 2003 | 5.496 | 5.496 | 5.428 | 5.475 | 223,823 | -0.02(-0.37%) |
May 05, 2003 | 5.461 | 5.537 | 5.447 | 5.496 | 200,904 | +0.03(+0.64%) |
May 02, 2003 | 5.361 | 5.484 | 5.359 | 5.461 | 311,597 | -0.08(-1.37%) |
Apr 30, 2003 | 5.414 | 5.572 | 5.373 | 5.537 | 358,653 | +0.11(+2.00%) |
Apr 29, 2003 | 5.465 | 5.465 | 5.383 | 5.428 | 259,176 | +0.00(+0.08%) |
Apr 28, 2003 | 5.262 | 5.482 | 5.262 | 5.424 | 294,773 | +0.16(+3.08%) |
Apr 25, 2003 | 5.322 | 5.322 | 5.213 | 5.262 | 272,586 | -0.04(-0.77%) |
Apr 24, 2003 | 5.147 | 5.352 | 5.147 | 5.303 | 1,508,491 | +0.16(+3.07%) |
Apr 23, 2003 | 5.172 | 5.199 | 5.067 | 5.145 | 277,950 | -0.01(-0.12%) |
Apr 22, 2003 | 5.045 | 5.153 | 4.965 | 5.151 | 435,455 | +0.11(+2.11%) |
Apr 21, 2003 | 5.061 | 5.086 | 5.043 | 5.045 | 239,183 | -0.01(-0.12%) |
Apr 17, 2003 | 5.071 | 5.078 | 5.028 | 5.051 | 152,141 | -0.02(-0.32%) |
Apr 16, 2003 | 5.057 | 5.096 | 5.045 | 5.067 | 366,211 | +0.01(+0.20%) |
Apr 15, 2003 | 5.041 | 5.065 | 4.934 | 5.057 | 147,752 | +0.02(+0.33%) |
Apr 14, 2003 | 4.942 | 5.049 | 4.922 | 5.041 | 191,395 | +0.11(+2.25%) |
Apr 11, 2003 | 5.045 | 5.055 | 4.911 | 4.930 | 126,540 | -0.06(-1.11%) |
Apr 10, 2003 | 4.952 | 5.049 | 4.952 | 4.985 | 128,491 | +0.03(+0.66%) |
Apr 09, 2003 | 5.024 | 5.102 | 4.952 | 4.952 | 200,173 | -0.08(-1.63%) |
Apr 08, 2003 | 5.133 | 5.147 | 5.014 | 5.035 | 224,554 | -0.05(-1.05%) |
Apr 07, 2003 | 5.076 | 5.147 | 5.063 | 5.088 | 272,586 | +0.11(+2.31%) |
Apr 04, 2003 | 5.112 | 5.141 | 4.965 | 4.973 | 200,904 | -0.09(-1.74%) |
Apr 03, 2003 | 5.158 | 5.166 | 5.028 | 5.061 | 260,883 | -0.05(-0.88%) |
Apr 02, 2003 | 5.065 | 5.147 | 5.045 | 5.106 | 200,660 | +0.12(+2.39%) |
Apr 01, 2003 | 5.035 | 5.035 | 4.864 | 4.987 | 320,618 | -0.01(-0.12%) |
Mar 31, 2003 | 4.891 | 5.024 | 4.842 | 4.994 | 493,971 | +0.03(+0.70%) |
Mar 28, 2003 | 4.922 | 4.959 | 4.868 | 4.959 | 246,010 | +0.03(+0.67%) |
Mar 27, 2003 | 4.996 | 5.004 | 4.840 | 4.926 | 231,381 | -0.07(-1.40%) |
Mar 26, 2003 | 4.942 | 5.016 | 4.942 | 4.996 | 236,501 | +0.07(+1.50%) |
Mar 25, 2003 | 5.055 | 5.059 | 4.909 | 4.922 | 490,314 | -0.12(-2.44%) |
Mar 24, 2003 | 5.242 | 5.242 | 4.977 | 5.045 | 319,643 | -0.20(-3.76%) |
Mar 21, 2003 | 5.004 | 5.242 | 4.996 | 5.242 | 411,805 | +0.26(+5.27%) |
Mar 20, 2003 | 4.963 | 4.979 | 4.907 | 4.979 | 259,176 | -0.02(-0.37%) |
Mar 19, 2003 | 5.004 | 5.035 | 4.924 | 4.998 | 665,130 | +0.00(+0.04%) |
Mar 18, 2003 | 4.922 | 5.004 | 4.897 | 4.996 | 457,399 | +0.15(+3.13%) |
Mar 17, 2003 | 4.700 | 4.844 | 4.649 | 4.844 | 393,763 | +0.15(+3.14%) |
Mar 14, 2003 | 4.749 | 4.749 | 4.694 | 4.696 | 407,904 | -0.07(-1.55%) |
Mar 13, 2003 | 4.600 | 4.772 | 4.579 | 4.770 | 228,211 | +0.20(+4.40%) |
Mar 12, 2003 | 4.573 | 4.583 | 4.532 | 4.569 | 275,999 | -0.05(-0.98%) |
Mar 11, 2003 | 4.655 | 4.676 | 4.604 | 4.614 | 265,759 | -0.02(-0.40%) |
Mar 10, 2003 | 4.676 | 4.698 | 4.583 | 4.633 | 371,088 | -0.06(-1.18%) |
Mar 07, 2003 | 4.686 | 4.721 | 4.682 | 4.688 | 246,254 | -0.04(-0.82%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.723 | 4.727 | 456,423 | -0.01(-0.26%) |
Mar 05, 2003 | 4.774 | 4.852 | 4.737 | 4.739 | 500,067 | -0.03(-0.73%) |
Mar 04, 2003 | 4.944 | 4.944 | 4.766 | 4.774 | 341,342 | -0.17(-3.44%) |