Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.198 | 5.278 | 5.193 | 5.232 | 485,928 | +0.06(+1.16%) |
May 29, 2003 | 5.151 | 5.219 | 5.131 | 5.172 | 528,063 | +0.02(+0.41%) |
May 28, 2003 | 5.062 | 5.151 | 5.044 | 5.151 | 278,533 | +0.03(+0.67%) |
May 27, 2003 | 5.036 | 5.140 | 5.003 | 5.117 | 335,443 | +0.07(+1.32%) |
May 23, 2003 | 5.019 | 5.075 | 5.016 | 5.050 | 197,545 | +0.00(+0.06%) |
May 22, 2003 | 5.003 | 5.068 | 5.003 | 5.047 | 294,128 | +0.04(+0.84%) |
May 21, 2003 | 4.972 | 5.049 | 4.956 | 5.005 | 424,366 | +0.01(+0.16%) |
May 20, 2003 | 4.971 | 5.031 | 4.954 | 4.997 | 369,097 | +0.01(+0.20%) |
May 19, 2003 | 5.076 | 5.101 | 4.904 | 4.987 | 807,144 | -0.09(-1.73%) |
May 16, 2003 | 5.114 | 5.120 | 5.019 | 5.075 | 338,726 | -0.07(-1.36%) |
May 15, 2003 | 5.143 | 5.229 | 5.101 | 5.144 | 312,460 | -0.01(-0.28%) |
May 14, 2003 | 5.125 | 5.161 | 5.084 | 5.159 | 594,003 | +0.07(+1.41%) |
May 13, 2003 | 5.133 | 5.149 | 5.060 | 5.088 | 425,187 | -0.06(-1.20%) |
May 12, 2003 | 5.097 | 5.157 | 5.083 | 5.149 | 564,727 | +0.05(+0.96%) |
May 09, 2003 | 5.076 | 5.118 | 5.040 | 5.101 | 471,974 | +0.05(+0.97%) |
May 08, 2003 | 5.367 | 5.367 | 5.018 | 5.052 | 1,561,755 | -0.32(-6.01%) |
May 07, 2003 | 5.464 | 5.507 | 5.370 | 5.375 | 511,647 | -0.11(-2.04%) |
May 06, 2003 | 5.468 | 5.526 | 5.401 | 5.487 | 472,247 | +0.00(+0.09%) |
May 05, 2003 | 5.473 | 5.575 | 5.432 | 5.482 | 792,642 | +0.02(+0.33%) |
May 02, 2003 | 5.214 | 5.489 | 5.214 | 5.464 | 1,087,866 | +0.24(+4.54%) |
May 01, 2003 | 5.416 | 5.416 | 5.218 | 5.227 | 550,226 | -0.13(-2.51%) |
Apr 30, 2003 | 5.299 | 5.619 | 5.232 | 5.362 | 1,308,394 | +0.06(+1.20%) |
Apr 29, 2003 | 5.164 | 5.370 | 5.125 | 5.299 | 899,897 | +0.18(+3.42%) |
Apr 28, 2003 | 4.998 | 5.154 | 4.956 | 5.123 | 659,942 | +0.15(+3.04%) |
Apr 25, 2003 | 5.076 | 5.157 | 4.857 | 4.972 | 1,128,360 | -0.16(-3.16%) |
Apr 24, 2003 | 4.873 | 5.196 | 4.873 | 5.135 | 1,577,898 | +0.25(+5.19%) |
Apr 23, 2003 | 4.979 | 5.037 | 4.878 | 4.881 | 608,778 | -0.15(-2.91%) |
Apr 22, 2003 | 5.019 | 5.049 | 4.988 | 5.027 | 435,037 | +0.02(+0.49%) |
Apr 21, 2003 | 5.037 | 5.052 | 4.995 | 5.003 | 617,260 | -0.03(-0.68%) |
Apr 17, 2003 | 5.076 | 5.092 | 5.011 | 5.037 | 399,467 | +0.02(+0.36%) |
Apr 16, 2003 | 5.050 | 5.117 | 4.979 | 5.019 | 178,939 | -0.02(-0.45%) |
Apr 15, 2003 | 5.049 | 5.049 | 5.003 | 5.042 | 446,528 | +0.02(+0.45%) |
Apr 14, 2003 | 4.954 | 5.097 | 4.949 | 5.019 | 534,356 | +0.11(+2.15%) |
Apr 11, 2003 | 4.873 | 4.949 | 4.873 | 4.914 | 502,891 | +0.07(+1.51%) |
Apr 10, 2003 | 4.881 | 4.883 | 4.794 | 4.841 | 442,150 | -0.02(-0.33%) |
Apr 09, 2003 | 4.930 | 4.990 | 4.821 | 4.857 | 379,494 | -0.10(-2.06%) |
Apr 08, 2003 | 5.053 | 5.060 | 4.925 | 4.959 | 394,543 | -0.10(-2.02%) |
Apr 07, 2003 | 4.998 | 5.227 | 4.951 | 5.062 | 561,991 | +0.13(+2.67%) |
Apr 04, 2003 | 5.052 | 5.052 | 4.911 | 4.930 | 296,044 | -0.09(-1.75%) |
Apr 03, 2003 | 5.016 | 5.114 | 4.977 | 5.018 | 491,126 | -0.04(-0.80%) |
Apr 02, 2003 | 4.928 | 5.133 | 4.911 | 5.058 | 712,749 | +0.14(+2.77%) |
Apr 01, 2003 | 4.808 | 4.938 | 4.797 | 4.922 | 558,707 | +0.10(+1.99%) |
Mar 31, 2003 | 4.758 | 4.933 | 4.677 | 4.826 | 954,629 | +0.01(+0.13%) |
Mar 28, 2003 | 4.818 | 4.833 | 4.758 | 4.820 | 288,777 | +0.00(+0.03%) |
Mar 27, 2003 | 4.737 | 4.881 | 4.641 | 4.818 | 346,675 | +0.05(+0.95%) |
Mar 26, 2003 | 4.766 | 4.805 | 4.712 | 4.772 | 216,664 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.833 | 4.550 | 4.759 | 584,022 | +0.13(+2.88%) |
Mar 24, 2003 | 4.672 | 4.711 | 4.553 | 4.626 | 256,472 | -0.15(-3.23%) |
Mar 21, 2003 | 4.698 | 4.881 | 4.688 | 4.781 | 571,441 | +0.12(+2.65%) |
Mar 20, 2003 | 4.534 | 4.657 | 4.483 | 4.657 | 282,046 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,200 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.586 | 41,834,692 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.383 | 4.548 | 329,243 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.425 | 4.297 | 4.394 | 340,308 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.370 | 361,983 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.217 | 4.142 | 4.196 | 266,215 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.183 | 4.131 | 4.176 | 529,431 | +0.03(+0.82%) |
Mar 10, 2003 | 4.305 | 4.305 | 4.119 | 4.142 | 441,603 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.295 | 4.227 | 4.279 | 294,949 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,267 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.378 | 4.269 | 4.335 | 435,037 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.344 | 4.371 | 423,271 | -0.01(-0.33%) |