Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.090 | 5.171 | 4.993 | 5.137 | 336,830 | +0.05(+0.92%) |
May 29, 2003 | 5.368 | 5.375 | 4.923 | 5.090 | 619,910 | -0.28(-5.18%) |
May 28, 2003 | 5.660 | 5.660 | 5.365 | 5.368 | 347,580 | -0.24(-4.30%) |
May 27, 2003 | 5.492 | 5.656 | 5.429 | 5.609 | 394,461 | +0.20(+3.72%) |
May 23, 2003 | 5.325 | 5.439 | 5.308 | 5.408 | 449,405 | +0.16(+3.13%) |
May 22, 2003 | 5.134 | 5.325 | 5.107 | 5.244 | 453,287 | +0.18(+3.50%) |
May 21, 2003 | 5.087 | 5.120 | 5.043 | 5.067 | 160,949 | +0.01(+0.20%) |
May 20, 2003 | 4.990 | 5.057 | 4.963 | 5.057 | 186,033 | +0.10(+2.03%) |
May 19, 2003 | 5.000 | 5.017 | 4.956 | 4.956 | 211,713 | -0.00(-0.07%) |
May 16, 2003 | 5.010 | 5.020 | 4.960 | 4.960 | 323,990 | +0.03(+0.68%) |
May 15, 2003 | 4.973 | 5.007 | 4.896 | 4.926 | 284,275 | +0.03(+0.62%) |
May 14, 2003 | 4.940 | 4.940 | 4.842 | 4.896 | 285,768 | +0.03(+0.55%) |
May 13, 2003 | 4.873 | 4.906 | 4.806 | 4.869 | 210,518 | +0.06(+1.32%) |
May 12, 2003 | 4.749 | 4.873 | 4.705 | 4.806 | 384,607 | +0.13(+2.87%) |
May 09, 2003 | 4.789 | 4.789 | 4.605 | 4.672 | 459,856 | -0.05(-1.06%) |
May 08, 2003 | 4.739 | 4.752 | 4.722 | 4.722 | 223,657 | +0.00(+0.07%) |
May 07, 2003 | 4.755 | 4.755 | 4.695 | 4.719 | 365,795 | -0.00(-0.07%) |
May 06, 2003 | 4.729 | 4.739 | 4.705 | 4.722 | 443,433 | +0.02(+0.43%) |
May 05, 2003 | 4.605 | 4.729 | 4.588 | 4.702 | 631,855 | +0.20(+4.39%) |
May 02, 2003 | 4.521 | 4.558 | 4.484 | 4.504 | 151,095 | +0.02(+0.52%) |
May 01, 2003 | 4.558 | 4.588 | 4.444 | 4.481 | 189,317 | -0.09(-1.98%) |
Apr 30, 2003 | 4.588 | 4.618 | 4.528 | 4.571 | 296,816 | +0.00(+0.07%) |
Apr 29, 2003 | 4.601 | 4.621 | 4.524 | 4.568 | 150,797 | -0.03(-0.73%) |
Apr 28, 2003 | 4.621 | 4.621 | 4.354 | 4.601 | 213,504 | -0.04(-0.79%) |
Apr 25, 2003 | 4.692 | 4.705 | 4.621 | 4.638 | 171,699 | -0.07(-1.42%) |
Apr 24, 2003 | 4.732 | 4.752 | 4.692 | 4.705 | 138,554 | -0.02(-0.43%) |
Apr 23, 2003 | 4.672 | 4.755 | 4.638 | 4.725 | 423,128 | -0.33(-6.49%) |
Apr 22, 2003 | 5.023 | 5.074 | 5.023 | 5.053 | 556,008 | +0.03(+0.60%) |
Apr 21, 2003 | 5.007 | 5.087 | 4.956 | 5.023 | 659,924 | +0.07(+1.35%) |
Apr 17, 2003 | 4.923 | 4.990 | 4.899 | 4.956 | 492,703 | +0.04(+0.75%) |
Apr 16, 2003 | 4.916 | 4.940 | 4.869 | 4.919 | 255,310 | +0.02(+0.34%) |
Apr 15, 2003 | 4.856 | 4.923 | 4.856 | 4.903 | 337,726 | +0.05(+0.97%) |
Apr 14, 2003 | 4.923 | 4.923 | 4.839 | 4.856 | 267,851 | -0.04(-0.82%) |
Apr 11, 2003 | 4.889 | 4.906 | 4.822 | 4.896 | 380,128 | +0.09(+1.88%) |
Apr 10, 2003 | 4.638 | 4.822 | 4.638 | 4.806 | 622,001 | +0.22(+4.74%) |
Apr 09, 2003 | 4.672 | 4.688 | 4.558 | 4.588 | 20,305 | -0.05(-1.08%) |
Apr 08, 2003 | 4.678 | 4.678 | 4.591 | 4.638 | 55,839 | -0.01(-0.14%) |
Apr 07, 2003 | 4.685 | 4.705 | 4.554 | 4.645 | 108,096 | -0.02(-0.50%) |
Apr 04, 2003 | 4.621 | 4.688 | 4.618 | 4.668 | 29,562 | +0.02(+0.36%) |
Apr 03, 2003 | 4.702 | 4.705 | 4.638 | 4.652 | 40,013 | -0.04(-0.79%) |
Apr 02, 2003 | 4.702 | 4.769 | 4.608 | 4.688 | 71,964 | -0.01(-0.21%) |
Apr 01, 2003 | 4.705 | 4.759 | 4.698 | 4.698 | 35,534 | -0.01(-0.14%) |
Mar 31, 2003 | 4.722 | 4.769 | 4.705 | 4.705 | 54,048 | +0.01(+0.21%) |
Mar 28, 2003 | 4.729 | 4.729 | 4.675 | 4.695 | 225,150 | -0.04(-0.85%) |
Mar 27, 2003 | 4.755 | 4.789 | 4.715 | 4.735 | 108,394 | -0.04(-0.77%) |
Mar 26, 2003 | 4.755 | 4.772 | 4.692 | 4.772 | 69,575 | +0.08(+1.71%) |
Mar 25, 2003 | 4.571 | 4.722 | 4.571 | 4.692 | 36,430 | +0.14(+3.09%) |
Mar 24, 2003 | 4.588 | 4.722 | 4.551 | 4.551 | 49,867 | -0.10(-2.23%) |
Mar 21, 2003 | 4.755 | 4.755 | 4.638 | 4.655 | 99,436 | -0.12(-2.46%) |
Mar 20, 2003 | 4.742 | 4.772 | 4.722 | 4.772 | 26,576 | +0.02(+0.35%) |
Mar 19, 2003 | 4.739 | 4.762 | 4.739 | 4.755 | 6,569 | -0.01(-0.28%) |
Mar 18, 2003 | 4.772 | 4.775 | 4.692 | 4.769 | 43,596 | -0.02(-0.49%) |
Mar 17, 2003 | 4.722 | 4.796 | 4.688 | 4.792 | 43,298 | +0.10(+2.21%) |
Mar 14, 2003 | 4.772 | 4.772 | 4.655 | 4.688 | 56,735 | -0.08(-1.75%) |
Mar 13, 2003 | 4.772 | 4.789 | 4.705 | 4.772 | 59,124 | +0.00(+0.00%) |
Mar 12, 2003 | 4.786 | 4.786 | 4.722 | 4.772 | 88,089 | -0.02(-0.49%) |
Mar 11, 2003 | 4.742 | 4.819 | 4.638 | 4.796 | 57,930 | +0.02(+0.42%) |
Mar 10, 2003 | 4.816 | 4.819 | 4.755 | 4.775 | 65,395 | -0.00(-0.07%) |
Mar 07, 2003 | 4.759 | 4.789 | 4.688 | 4.779 | 85,401 | -0.01(-0.21%) |
Mar 06, 2003 | 4.772 | 4.819 | 4.759 | 4.789 | 41,506 | -0.02(-0.35%) |
Mar 05, 2003 | 4.739 | 4.856 | 4.692 | 4.806 | 53,152 | +0.05(+0.99%) |
Mar 04, 2003 | 4.769 | 4.772 | 4.692 | 4.759 | 83,610 | +0.00(+0.07%) |