Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.636 | 4.836 | 4.636 | 4.829 | 1,841,594 | +0.23(+5.02%) |
May 29, 2003 | 4.699 | 4.729 | 4.539 | 4.598 | 1,085,431 | -0.10(-2.13%) |
May 28, 2003 | 4.593 | 4.727 | 4.585 | 4.699 | 1,028,633 | +0.11(+2.48%) |
May 27, 2003 | 4.517 | 4.649 | 4.510 | 4.585 | 2,070,616 | -0.03(-0.66%) |
May 23, 2003 | 4.746 | 4.746 | 4.615 | 4.615 | 584,201 | -0.16(-3.38%) |
May 22, 2003 | 4.695 | 4.783 | 4.627 | 4.777 | 741,244 | +0.06(+1.19%) |
May 21, 2003 | 4.653 | 4.721 | 4.602 | 4.721 | 1,259,487 | +0.07(+1.46%) |
May 20, 2003 | 4.755 | 4.795 | 4.542 | 4.653 | 1,077,840 | -0.12(-2.49%) |
May 19, 2003 | 4.967 | 4.967 | 4.749 | 4.772 | 1,398,732 | -0.23(-4.68%) |
May 16, 2003 | 5.033 | 5.094 | 4.970 | 5.006 | 1,418,886 | -0.03(-0.54%) |
May 15, 2003 | 4.933 | 5.033 | 4.882 | 5.033 | 1,164,214 | +0.13(+2.56%) |
May 14, 2003 | 4.882 | 4.950 | 4.836 | 4.907 | 710,621 | +0.06(+1.23%) |
May 13, 2003 | 4.782 | 4.923 | 4.731 | 4.848 | 1,254,776 | +0.02(+0.49%) |
May 12, 2003 | 4.755 | 4.882 | 4.693 | 4.824 | 566,664 | +0.03(+0.60%) |
May 09, 2003 | 4.629 | 4.795 | 4.629 | 4.795 | 1,009,526 | +0.21(+4.55%) |
May 08, 2003 | 4.568 | 4.610 | 4.534 | 4.586 | 1,163,691 | -0.01(-0.11%) |
May 07, 2003 | 4.542 | 4.653 | 4.508 | 4.592 | 821,860 | -0.00(-0.07%) |
May 06, 2003 | 4.500 | 4.710 | 4.496 | 4.595 | 837,564 | +0.08(+1.77%) |
May 05, 2003 | 4.500 | 4.542 | 4.451 | 4.515 | 965,031 | +0.07(+1.68%) |
May 02, 2003 | 4.291 | 4.491 | 4.264 | 4.440 | 1,863,580 | +0.15(+3.48%) |
May 01, 2003 | 4.408 | 4.408 | 4.223 | 4.291 | 1,920,901 | -0.12(-2.62%) |
Apr 30, 2003 | 4.466 | 4.491 | 4.389 | 4.406 | 870,020 | -0.08(-1.89%) |
Apr 29, 2003 | 4.491 | 4.569 | 4.425 | 4.491 | 1,568,601 | +0.01(+0.11%) |
Apr 28, 2003 | 4.417 | 4.517 | 4.417 | 4.486 | 1,924,304 | +0.02(+0.46%) |
Apr 25, 2003 | 4.585 | 4.593 | 4.432 | 4.466 | 1,093,021 | -0.15(-3.34%) |
Apr 24, 2003 | 4.755 | 4.788 | 4.563 | 4.620 | 2,157,251 | -0.18(-3.68%) |
Apr 23, 2003 | 4.644 | 4.928 | 4.619 | 4.797 | 3,672,458 | +0.23(+5.10%) |
Apr 22, 2003 | 4.950 | 5.001 | 4.423 | 4.564 | 8,009,471 | -0.70(-13.32%) |
Apr 21, 2003 | 5.216 | 5.332 | 5.193 | 5.266 | 710,882 | +0.05(+1.01%) |
Apr 17, 2003 | 5.075 | 5.255 | 5.047 | 5.213 | 1,222,058 | +0.14(+2.74%) |
Apr 16, 2003 | 4.984 | 5.128 | 4.984 | 5.074 | 920,797 | +0.16(+3.28%) |
Apr 15, 2003 | 4.729 | 4.979 | 4.729 | 4.912 | 784,169 | +0.02(+0.45%) |
Apr 14, 2003 | 4.848 | 4.892 | 4.807 | 4.890 | 1,123,121 | +0.03(+0.52%) |
Apr 11, 2003 | 4.851 | 4.909 | 4.805 | 4.865 | 1,143,798 | +0.06(+1.16%) |
Apr 10, 2003 | 4.780 | 4.809 | 4.704 | 4.809 | 727,372 | +0.04(+0.82%) |
Apr 09, 2003 | 4.899 | 4.938 | 4.768 | 4.770 | 633,146 | -0.10(-2.12%) |
Apr 08, 2003 | 5.009 | 5.026 | 4.870 | 4.873 | 670,575 | -0.14(-2.78%) |
Apr 07, 2003 | 5.111 | 5.194 | 4.992 | 5.013 | 790,451 | +0.03(+0.51%) |
Apr 04, 2003 | 5.167 | 5.194 | 4.950 | 4.987 | 606,449 | -0.16(-3.10%) |
Apr 03, 2003 | 5.070 | 5.262 | 5.069 | 5.147 | 1,154,006 | +0.08(+1.54%) |
Apr 02, 2003 | 5.060 | 5.221 | 5.043 | 5.069 | 1,693,974 | +0.14(+2.79%) |
Apr 01, 2003 | 4.812 | 4.945 | 4.758 | 4.931 | 1,234,098 | +0.12(+2.51%) |
Mar 31, 2003 | 4.797 | 4.933 | 4.788 | 4.811 | 1,167,617 | -0.18(-3.54%) |
Mar 28, 2003 | 4.934 | 5.009 | 4.890 | 4.987 | 552,269 | +0.04(+0.75%) |
Mar 27, 2003 | 4.933 | 4.999 | 4.826 | 4.950 | 1,820,917 | -0.03(-0.51%) |
Mar 26, 2003 | 5.295 | 5.485 | 4.953 | 4.975 | 2,403,286 | -0.32(-6.03%) |
Mar 25, 2003 | 5.203 | 5.362 | 5.184 | 5.295 | 634,193 | +0.09(+1.80%) |
Mar 24, 2003 | 5.295 | 5.315 | 5.179 | 5.201 | 959,534 | -0.14(-2.70%) |
Mar 21, 2003 | 5.310 | 5.395 | 5.221 | 5.345 | 836,779 | +0.08(+1.48%) |
Mar 20, 2003 | 5.179 | 5.306 | 5.131 | 5.267 | 1,508,924 | -0.05(-0.86%) |
Mar 19, 2003 | 5.510 | 5.553 | 5.181 | 5.313 | 3,077,525 | -0.20(-3.57%) |
Mar 18, 2003 | 5.870 | 5.870 | 5.461 | 5.510 | 3,104,746 | -0.36(-6.11%) |
Mar 17, 2003 | 5.459 | 5.868 | 5.412 | 5.868 | 1,397,162 | +0.41(+7.50%) |
Mar 14, 2003 | 5.485 | 5.587 | 5.444 | 5.459 | 976,809 | +0.03(+0.53%) |
Mar 13, 2003 | 5.162 | 5.451 | 5.162 | 5.430 | 1,405,537 | +0.31(+6.07%) |
Mar 12, 2003 | 5.145 | 5.189 | 5.038 | 5.120 | 1,087,001 | -0.01(-0.17%) |
Mar 11, 2003 | 5.264 | 5.281 | 5.111 | 5.128 | 1,194,576 | -0.10(-1.95%) |
Mar 10, 2003 | 5.342 | 5.342 | 5.213 | 5.230 | 1,370,988 | -0.14(-2.53%) |
Mar 07, 2003 | 5.408 | 5.464 | 5.349 | 5.366 | 1,379,363 | -0.14(-2.47%) |
Mar 06, 2003 | 5.468 | 5.578 | 5.417 | 5.502 | 1,483,536 | +0.04(+0.65%) |
Mar 05, 2003 | 5.544 | 5.544 | 5.388 | 5.466 | 1,647,646 | -0.01(-0.19%) |
Mar 04, 2003 | 5.581 | 5.581 | 5.349 | 5.476 | 2,387,320 | -0.11(-1.89%) |