Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.599 | 5.599 | 5.481 | 5.516 | 79,918 | -0.14(-2.50%) |
May 29, 2003 | 5.546 | 5.693 | 5.493 | 5.658 | 157,460 | +0.17(+3.12%) |
May 28, 2003 | 5.351 | 5.493 | 5.275 | 5.487 | 537,368 | +0.19(+3.56%) |
May 27, 2003 | 5.210 | 5.304 | 5.169 | 5.298 | 95,188 | +0.02(+0.45%) |
May 23, 2003 | 5.157 | 5.292 | 5.157 | 5.275 | 75,336 | +0.08(+1.47%) |
May 22, 2003 | 5.010 | 5.233 | 5.010 | 5.198 | 81,105 | +0.17(+3.40%) |
May 21, 2003 | 5.010 | 5.068 | 4.968 | 5.027 | 34,953 | -0.04(-0.81%) |
May 20, 2003 | 5.116 | 5.127 | 5.068 | 5.068 | 15,949 | -0.05(-0.92%) |
May 19, 2003 | 5.175 | 5.175 | 5.033 | 5.116 | 202,425 | -0.19(-3.66%) |
May 16, 2003 | 5.210 | 5.422 | 5.186 | 5.310 | 154,576 | +0.25(+5.01%) |
May 15, 2003 | 5.080 | 5.163 | 5.021 | 5.057 | 163,399 | +0.01(+0.12%) |
May 14, 2003 | 5.039 | 5.051 | 4.951 | 5.051 | 173,240 | +0.22(+4.51%) |
May 13, 2003 | 4.862 | 4.945 | 4.815 | 4.833 | 496,645 | +0.00(+0.00%) |
May 12, 2003 | 4.868 | 4.874 | 4.780 | 4.833 | 518,194 | -0.19(-3.76%) |
May 09, 2003 | 4.939 | 5.068 | 4.892 | 5.021 | 107,914 | +0.09(+1.79%) |
May 08, 2003 | 4.892 | 4.974 | 4.850 | 4.933 | 356,492 | -0.19(-3.79%) |
May 07, 2003 | 5.157 | 5.192 | 5.068 | 5.127 | 942,388 | +0.12(+2.35%) |
May 06, 2003 | 5.010 | 5.098 | 4.986 | 5.010 | 714,341 | +0.21(+4.42%) |
May 05, 2003 | 4.774 | 4.862 | 4.756 | 4.797 | 101,127 | -0.01(-0.12%) |
May 02, 2003 | 4.939 | 4.939 | 4.656 | 4.803 | 1,235,590 | -0.09(-1.81%) |
May 01, 2003 | 4.951 | 4.980 | 4.868 | 4.892 | 185,796 | -0.11(-2.24%) |
Apr 30, 2003 | 5.098 | 5.098 | 4.939 | 5.004 | 933,395 | -0.12(-2.30%) |
Apr 29, 2003 | 5.233 | 5.245 | 5.068 | 5.121 | 154,067 | -0.17(-3.23%) |
Apr 28, 2003 | 5.198 | 5.328 | 5.198 | 5.292 | 86,705 | +0.19(+3.70%) |
Apr 25, 2003 | 5.104 | 5.393 | 5.039 | 5.104 | 107,405 | -0.30(-5.56%) |
Apr 24, 2003 | 5.363 | 5.481 | 5.245 | 5.404 | 91,965 | +0.04(+0.77%) |
Apr 23, 2003 | 5.334 | 5.393 | 5.245 | 5.363 | 59,896 | +0.19(+3.64%) |
Apr 22, 2003 | 5.127 | 5.239 | 5.110 | 5.175 | 67,192 | +0.06(+1.27%) |
Apr 21, 2003 | 5.257 | 5.257 | 5.057 | 5.110 | 45,134 | -0.09(-1.70%) |
Apr 17, 2003 | 5.169 | 5.216 | 5.098 | 5.198 | 614,910 | +0.06(+1.26%) |
Apr 16, 2003 | 5.186 | 5.216 | 5.127 | 5.133 | 72,452 | +0.04(+0.81%) |
Apr 15, 2003 | 4.992 | 5.092 | 4.986 | 5.092 | 50,394 | +0.17(+3.47%) |
Apr 14, 2003 | 4.862 | 4.945 | 4.833 | 4.921 | 69,398 | +0.18(+3.86%) |
Apr 11, 2003 | 4.833 | 4.868 | 4.715 | 4.738 | 195,807 | -0.15(-3.13%) |
Apr 10, 2003 | 4.880 | 4.980 | 4.856 | 4.892 | 198,522 | -0.04(-0.84%) |
Apr 09, 2003 | 4.951 | 5.051 | 4.833 | 4.933 | 75,336 | -0.02(-0.36%) |
Apr 08, 2003 | 4.980 | 5.098 | 4.909 | 4.951 | 52,939 | -0.06(-1.18%) |
Apr 07, 2003 | 5.127 | 5.210 | 5.004 | 5.010 | 83,990 | +0.09(+1.92%) |
Apr 04, 2003 | 4.998 | 4.998 | 4.874 | 4.915 | 80,427 | -0.11(-2.11%) |
Apr 03, 2003 | 4.980 | 5.127 | 4.980 | 5.021 | 114,192 | +0.19(+3.90%) |
Apr 02, 2003 | 4.951 | 4.968 | 4.833 | 4.833 | 89,080 | +0.15(+3.14%) |
Apr 01, 2003 | 4.691 | 4.727 | 4.626 | 4.685 | 357,849 | +0.09(+1.92%) |
Mar 31, 2003 | 4.591 | 4.603 | 4.509 | 4.597 | 261,133 | -0.19(-4.06%) |
Mar 28, 2003 | 4.685 | 4.791 | 4.685 | 4.791 | 123,525 | -0.01(-0.25%) |
Mar 27, 2003 | 4.774 | 4.892 | 4.744 | 4.803 | 279,288 | -0.06(-1.33%) |
Mar 26, 2003 | 4.927 | 4.968 | 4.803 | 4.868 | 125,900 | -0.02(-0.48%) |
Mar 25, 2003 | 4.774 | 5.010 | 4.774 | 4.892 | 62,610 | +0.12(+2.47%) |
Mar 24, 2003 | 4.844 | 4.850 | 4.715 | 4.774 | 57,520 | -0.25(-5.04%) |
Mar 21, 2003 | 4.951 | 5.104 | 4.951 | 5.027 | 74,318 | +0.14(+2.77%) |
Mar 20, 2003 | 4.892 | 4.951 | 4.862 | 4.892 | 33,426 | -0.03(-0.60%) |
Mar 19, 2003 | 4.927 | 5.068 | 4.803 | 4.921 | 118,434 | +0.05(+1.09%) |
Mar 18, 2003 | 4.874 | 4.921 | 4.803 | 4.868 | 184,948 | -0.02(-0.48%) |
Mar 17, 2003 | 4.615 | 4.933 | 4.567 | 4.892 | 394,160 | +0.11(+2.22%) |
Mar 14, 2003 | 4.579 | 4.791 | 4.579 | 4.786 | 1,120,379 | +0.24(+5.32%) |
Mar 13, 2003 | 4.332 | 4.621 | 4.302 | 4.544 | 538,895 | +0.26(+6.05%) |
Mar 12, 2003 | 4.226 | 4.285 | 4.173 | 4.285 | 872,480 | -0.21(-4.72%) |
Mar 11, 2003 | 4.485 | 4.597 | 4.420 | 4.497 | 1,031,298 | -0.18(-3.90%) |
Mar 10, 2003 | 4.703 | 4.715 | 4.626 | 4.679 | 184,439 | -0.21(-4.34%) |
Mar 07, 2003 | 4.685 | 4.898 | 4.685 | 4.892 | 51,921 | +0.12(+2.60%) |
Mar 06, 2003 | 4.756 | 4.886 | 4.715 | 4.768 | 39,874 | -0.03(-0.61%) |
Mar 05, 2003 | 4.756 | 4.880 | 4.738 | 4.797 | 28,675 | +0.02(+0.49%) |
Mar 04, 2003 | 4.833 | 4.903 | 4.715 | 4.774 | 145,752 | -0.09(-1.94%) |