Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.075 | 5.155 | 4.978 | 5.122 | 337,837 | +0.05(+0.92%) |
May 29, 2003 | 5.352 | 5.359 | 4.908 | 5.075 | 621,764 | -0.28(-5.18%) |
May 28, 2003 | 5.643 | 5.643 | 5.349 | 5.352 | 348,619 | -0.24(-4.30%) |
May 27, 2003 | 5.476 | 5.639 | 5.412 | 5.593 | 395,641 | +0.20(+3.72%) |
May 23, 2003 | 5.309 | 5.422 | 5.292 | 5.392 | 450,749 | +0.16(+3.13%) |
May 22, 2003 | 5.119 | 5.309 | 5.092 | 5.229 | 454,643 | +0.18(+3.50%) |
May 21, 2003 | 5.072 | 5.105 | 5.028 | 5.052 | 161,431 | +0.01(+0.20%) |
May 20, 2003 | 4.975 | 5.042 | 4.948 | 5.042 | 186,589 | +0.10(+2.03%) |
May 19, 2003 | 4.985 | 5.002 | 4.942 | 4.942 | 212,346 | -0.00(-0.07%) |
May 16, 2003 | 4.995 | 5.005 | 4.945 | 4.945 | 324,958 | +0.03(+0.68%) |
May 15, 2003 | 4.958 | 4.992 | 4.881 | 4.912 | 285,125 | +0.03(+0.62%) |
May 14, 2003 | 4.925 | 4.925 | 4.828 | 4.881 | 286,622 | +0.03(+0.55%) |
May 13, 2003 | 4.858 | 4.891 | 4.791 | 4.855 | 211,148 | +0.06(+1.32%) |
May 12, 2003 | 4.735 | 4.858 | 4.691 | 4.791 | 385,757 | +0.13(+2.87%) |
May 09, 2003 | 4.775 | 4.775 | 4.591 | 4.658 | 461,232 | -0.05(-1.06%) |
May 08, 2003 | 4.725 | 4.738 | 4.708 | 4.708 | 224,326 | +0.00(+0.07%) |
May 07, 2003 | 4.741 | 4.741 | 4.681 | 4.704 | 366,889 | -0.00(-0.07%) |
May 06, 2003 | 4.715 | 4.725 | 4.691 | 4.708 | 444,759 | +0.02(+0.43%) |
May 05, 2003 | 4.591 | 4.715 | 4.574 | 4.688 | 633,744 | +0.20(+4.39%) |
May 02, 2003 | 4.507 | 4.544 | 4.471 | 4.491 | 151,547 | +0.02(+0.52%) |
May 01, 2003 | 4.544 | 4.574 | 4.431 | 4.467 | 189,883 | -0.09(-1.98%) |
Apr 30, 2003 | 4.574 | 4.604 | 4.514 | 4.558 | 297,704 | +0.00(+0.07%) |
Apr 29, 2003 | 4.588 | 4.608 | 4.511 | 4.554 | 151,248 | -0.03(-0.73%) |
Apr 28, 2003 | 4.608 | 4.608 | 4.341 | 4.588 | 214,143 | -0.04(-0.79%) |
Apr 25, 2003 | 4.678 | 4.691 | 4.608 | 4.624 | 172,213 | -0.07(-1.42%) |
Apr 24, 2003 | 4.718 | 4.738 | 4.678 | 4.691 | 138,968 | -0.02(-0.43%) |
Apr 23, 2003 | 4.658 | 4.741 | 4.624 | 4.711 | 424,393 | -0.33(-6.49%) |
Apr 22, 2003 | 5.008 | 5.058 | 5.008 | 5.038 | 557,671 | +0.03(+0.60%) |
Apr 21, 2003 | 4.992 | 5.072 | 4.942 | 5.008 | 661,897 | +0.07(+1.35%) |
Apr 17, 2003 | 4.908 | 4.975 | 4.885 | 4.942 | 494,177 | +0.04(+0.75%) |
Apr 16, 2003 | 4.901 | 4.925 | 4.855 | 4.905 | 256,073 | +0.02(+0.34%) |
Apr 15, 2003 | 4.841 | 4.908 | 4.841 | 4.888 | 338,736 | +0.05(+0.97%) |
Apr 14, 2003 | 4.908 | 4.908 | 4.825 | 4.841 | 268,652 | -0.04(-0.82%) |
Apr 11, 2003 | 4.875 | 4.891 | 4.808 | 4.881 | 381,265 | +0.09(+1.88%) |
Apr 10, 2003 | 4.624 | 4.808 | 4.624 | 4.791 | 623,861 | +0.22(+4.74%) |
Apr 09, 2003 | 4.658 | 4.674 | 4.544 | 4.574 | 20,366 | -0.05(-1.08%) |
Apr 08, 2003 | 4.664 | 4.664 | 4.578 | 4.624 | 56,006 | -0.01(-0.14%) |
Apr 07, 2003 | 4.671 | 4.691 | 4.541 | 4.631 | 108,419 | -0.02(-0.50%) |
Apr 04, 2003 | 4.608 | 4.674 | 4.604 | 4.654 | 29,650 | +0.02(+0.36%) |
Apr 03, 2003 | 4.688 | 4.691 | 4.624 | 4.638 | 40,133 | -0.04(-0.79%) |
Apr 02, 2003 | 4.688 | 4.755 | 4.594 | 4.674 | 72,179 | -0.01(-0.21%) |
Apr 01, 2003 | 4.691 | 4.745 | 4.684 | 4.684 | 35,640 | -0.01(-0.14%) |
Mar 31, 2003 | 4.708 | 4.755 | 4.691 | 4.691 | 54,209 | +0.01(+0.21%) |
Mar 28, 2003 | 4.715 | 4.715 | 4.661 | 4.681 | 225,824 | -0.04(-0.85%) |
Mar 27, 2003 | 4.741 | 4.775 | 4.701 | 4.721 | 108,718 | -0.04(-0.77%) |
Mar 26, 2003 | 4.741 | 4.758 | 4.678 | 4.758 | 69,783 | +0.08(+1.71%) |
Mar 25, 2003 | 4.558 | 4.708 | 4.558 | 4.678 | 36,539 | +0.14(+3.09%) |
Mar 24, 2003 | 4.574 | 4.708 | 4.538 | 4.538 | 50,016 | -0.10(-2.23%) |
Mar 21, 2003 | 4.741 | 4.741 | 4.624 | 4.641 | 99,733 | -0.12(-2.46%) |
Mar 20, 2003 | 4.728 | 4.758 | 4.708 | 4.758 | 26,655 | +0.02(+0.35%) |
Mar 19, 2003 | 4.725 | 4.748 | 4.725 | 4.741 | 6,589 | -0.01(-0.28%) |
Mar 18, 2003 | 4.758 | 4.761 | 4.678 | 4.755 | 43,727 | -0.02(-0.49%) |
Mar 17, 2003 | 4.708 | 4.781 | 4.674 | 4.778 | 43,427 | +0.10(+2.21%) |
Mar 14, 2003 | 4.758 | 4.758 | 4.641 | 4.674 | 56,905 | -0.08(-1.75%) |
Mar 13, 2003 | 4.758 | 4.775 | 4.691 | 4.758 | 59,301 | +0.00(+0.00%) |
Mar 12, 2003 | 4.771 | 4.771 | 4.708 | 4.758 | 88,352 | -0.02(-0.49%) |
Mar 11, 2003 | 4.728 | 4.805 | 4.624 | 4.781 | 58,103 | +0.02(+0.42%) |
Mar 10, 2003 | 4.801 | 4.805 | 4.741 | 4.761 | 65,590 | -0.00(-0.07%) |
Mar 07, 2003 | 4.745 | 4.775 | 4.674 | 4.765 | 85,657 | -0.01(-0.21%) |
Mar 06, 2003 | 4.758 | 4.805 | 4.745 | 4.775 | 41,630 | -0.02(-0.35%) |
Mar 05, 2003 | 4.725 | 4.841 | 4.678 | 4.791 | 53,311 | +0.05(+0.99%) |
Mar 04, 2003 | 4.755 | 4.758 | 4.678 | 4.745 | 83,860 | +0.00(+0.07%) |