Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.333 | 5.425 | 5.333 | 5.349 | 217,594 | +0.03(+0.57%) |
May 29, 2003 | 5.316 | 5.333 | 5.151 | 5.319 | 379,002 | +0.03(+0.57%) |
May 28, 2003 | 5.282 | 5.319 | 5.235 | 5.289 | 215,739 | +0.01(+0.16%) |
May 27, 2003 | 5.180 | 5.324 | 5.180 | 5.281 | 172,538 | +0.10(+1.91%) |
May 23, 2003 | 5.123 | 5.205 | 5.094 | 5.182 | 86,401 | +0.04(+0.82%) |
May 22, 2003 | 5.093 | 5.160 | 5.081 | 5.140 | 213,354 | +0.06(+1.15%) |
May 21, 2003 | 5.198 | 5.198 | 5.071 | 5.081 | 86,666 | -0.12(-2.26%) |
May 20, 2003 | 5.240 | 5.266 | 5.163 | 5.198 | 146,565 | -0.02(-0.39%) |
May 19, 2003 | 5.240 | 5.249 | 5.167 | 5.219 | 253,109 | +0.01(+0.23%) |
May 16, 2003 | 5.274 | 5.301 | 5.195 | 5.207 | 250,194 | -0.09(-1.74%) |
May 15, 2003 | 5.274 | 5.343 | 5.224 | 5.299 | 126,952 | +0.04(+0.80%) |
May 14, 2003 | 5.224 | 5.299 | 5.224 | 5.257 | 113,700 | +0.03(+0.58%) |
May 13, 2003 | 5.341 | 5.366 | 5.224 | 5.227 | 263,711 | -0.11(-2.07%) |
May 12, 2003 | 5.358 | 5.410 | 5.336 | 5.338 | 126,687 | -0.02(-0.38%) |
May 09, 2003 | 5.215 | 5.358 | 5.205 | 5.358 | 171,743 | +0.16(+3.00%) |
May 08, 2003 | 5.224 | 5.237 | 5.165 | 5.202 | 165,647 | -0.06(-1.05%) |
May 07, 2003 | 5.215 | 5.262 | 5.207 | 5.257 | 357,534 | +0.04(+0.80%) |
May 06, 2003 | 5.073 | 5.254 | 5.073 | 5.215 | 278,288 | +0.14(+2.81%) |
May 05, 2003 | 5.021 | 5.081 | 5.011 | 5.073 | 250,194 | +0.04(+0.70%) |
May 02, 2003 | 4.846 | 5.037 | 4.846 | 5.037 | 417,167 | +0.20(+4.12%) |
May 01, 2003 | 4.838 | 4.863 | 4.794 | 4.838 | 252,844 | +0.02(+0.31%) |
Apr 30, 2003 | 4.784 | 4.846 | 4.771 | 4.823 | 294,720 | +0.04(+0.74%) |
Apr 29, 2003 | 4.838 | 4.858 | 4.781 | 4.788 | 365,485 | -0.08(-1.72%) |
Apr 28, 2003 | 4.846 | 4.893 | 4.833 | 4.871 | 197,717 | +0.04(+0.80%) |
Apr 25, 2003 | 4.771 | 4.863 | 4.771 | 4.833 | 137,818 | -0.02(-0.35%) |
Apr 24, 2003 | 4.898 | 4.950 | 4.830 | 4.850 | 153,721 | -0.05(-0.99%) |
Apr 23, 2003 | 4.863 | 4.927 | 4.863 | 4.898 | 426,178 | +0.06(+1.28%) |
Apr 22, 2003 | 4.905 | 4.930 | 4.773 | 4.836 | 986,995 | -0.10(-2.07%) |
Apr 21, 2003 | 5.519 | 5.547 | 4.930 | 4.939 | 1,232,154 | -0.58(-10.51%) |
Apr 17, 2003 | 5.433 | 5.576 | 5.385 | 5.519 | 76,065 | +0.09(+1.73%) |
Apr 16, 2003 | 5.579 | 5.604 | 5.391 | 5.425 | 121,651 | -0.12(-2.09%) |
Apr 15, 2003 | 5.391 | 5.541 | 5.333 | 5.541 | 112,640 | +0.11(+1.98%) |
Apr 14, 2003 | 5.274 | 5.442 | 5.274 | 5.433 | 206,463 | +0.13(+2.53%) |
Apr 11, 2003 | 5.405 | 5.411 | 5.266 | 5.299 | 112,375 | -0.07(-1.25%) |
Apr 10, 2003 | 5.411 | 5.515 | 5.336 | 5.366 | 152,925 | +0.00(+0.00%) |
Apr 09, 2003 | 5.559 | 5.594 | 5.366 | 5.366 | 172,538 | -0.20(-3.61%) |
Apr 08, 2003 | 5.593 | 5.616 | 5.509 | 5.567 | 163,792 | -0.03(-0.45%) |
Apr 07, 2003 | 5.442 | 5.593 | 5.442 | 5.593 | 174,924 | +0.22(+4.06%) |
Apr 04, 2003 | 5.458 | 5.509 | 5.326 | 5.375 | 129,602 | -0.10(-1.84%) |
Apr 03, 2003 | 5.383 | 5.507 | 5.341 | 5.475 | 129,602 | +0.10(+1.87%) |
Apr 02, 2003 | 5.266 | 5.400 | 5.266 | 5.375 | 111,050 | +0.14(+2.72%) |
Apr 01, 2003 | 5.299 | 5.333 | 5.232 | 5.232 | 194,801 | -0.08(-1.58%) |
Mar 31, 2003 | 5.207 | 5.321 | 5.173 | 5.316 | 242,508 | +0.11(+2.09%) |
Mar 28, 2003 | 5.165 | 5.244 | 5.121 | 5.207 | 98,328 | +0.03(+0.58%) |
Mar 27, 2003 | 5.173 | 5.232 | 5.058 | 5.177 | 114,230 | -0.01(-0.26%) |
Mar 26, 2003 | 5.222 | 5.240 | 5.157 | 5.190 | 100,978 | -0.03(-0.48%) |
Mar 25, 2003 | 5.173 | 5.282 | 5.160 | 5.215 | 98,593 | +0.07(+1.30%) |
Mar 24, 2003 | 5.240 | 5.269 | 5.148 | 5.148 | 134,903 | -0.05(-0.97%) |
Mar 21, 2003 | 5.242 | 5.438 | 5.198 | 5.198 | 260,795 | -0.04(-0.80%) |
Mar 20, 2003 | 5.279 | 5.336 | 5.207 | 5.240 | 135,698 | -0.07(-1.26%) |
Mar 19, 2003 | 5.391 | 5.442 | 5.192 | 5.307 | 160,612 | -0.08(-1.56%) |
Mar 18, 2003 | 5.291 | 5.425 | 5.287 | 5.391 | 161,142 | +0.10(+1.81%) |
Mar 17, 2003 | 5.131 | 5.296 | 5.125 | 5.296 | 157,961 | +0.16(+3.03%) |
Mar 14, 2003 | 5.059 | 5.172 | 5.048 | 5.140 | 109,990 | +0.08(+1.56%) |
Mar 13, 2003 | 4.980 | 5.093 | 4.918 | 5.061 | 134,108 | +0.11(+2.13%) |
Mar 12, 2003 | 4.939 | 4.997 | 4.855 | 4.955 | 115,555 | -0.02(-0.37%) |
Mar 11, 2003 | 5.056 | 5.126 | 4.974 | 4.974 | 155,046 | -0.07(-1.30%) |
Mar 10, 2003 | 5.229 | 5.234 | 4.999 | 5.039 | 164,852 | -0.20(-3.78%) |
Mar 07, 2003 | 5.140 | 5.245 | 5.068 | 5.237 | 208,583 | +0.09(+1.73%) |
Mar 06, 2003 | 5.299 | 5.299 | 5.135 | 5.148 | 147,625 | -0.16(-3.03%) |
Mar 05, 2003 | 5.307 | 5.343 | 5.249 | 5.309 | 290,744 | -0.01(-0.13%) |
Mar 04, 2003 | 5.173 | 5.391 | 5.089 | 5.316 | 320,694 | +0.15(+2.89%) |