Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.869 | 4.970 | 4.636 | 4.642 | 50,922 | -0.22(-4.62%) |
May 29, 2003 | 4.851 | 5.054 | 4.674 | 4.867 | 108,099 | +0.14(+2.98%) |
May 28, 2003 | 4.500 | 4.757 | 4.414 | 4.727 | 335,315 | +0.36(+8.19%) |
May 27, 2003 | 4.716 | 4.716 | 4.214 | 4.369 | 264,142 | -0.29(-6.17%) |
May 23, 2003 | 4.982 | 4.982 | 4.611 | 4.656 | 59,558 | -0.33(-6.57%) |
May 22, 2003 | 5.037 | 5.049 | 4.982 | 4.983 | 28,885 | -0.05(-1.06%) |
May 21, 2003 | 4.928 | 5.037 | 4.928 | 5.037 | 24,121 | +0.13(+2.74%) |
May 20, 2003 | 5.143 | 5.143 | 4.832 | 4.903 | 58,665 | -0.22(-4.26%) |
May 19, 2003 | 5.139 | 5.145 | 5.066 | 5.121 | 31,566 | +0.03(+0.53%) |
May 16, 2003 | 5.091 | 5.139 | 5.056 | 5.094 | 21,738 | -0.02(-0.33%) |
May 15, 2003 | 5.205 | 5.205 | 5.091 | 5.111 | 31,566 | -0.11(-2.12%) |
May 14, 2003 | 5.239 | 5.281 | 5.121 | 5.222 | 118,521 | +0.02(+0.32%) |
May 13, 2003 | 5.314 | 5.314 | 4.911 | 5.205 | 102,143 | -0.02(-0.35%) |
May 12, 2003 | 5.155 | 5.359 | 5.146 | 5.223 | 129,837 | +0.08(+1.50%) |
May 09, 2003 | 5.126 | 5.195 | 5.081 | 5.146 | 56,282 | +0.04(+0.79%) |
May 08, 2003 | 4.997 | 5.171 | 4.930 | 5.106 | 67,301 | +0.18(+3.58%) |
May 07, 2003 | 4.790 | 4.930 | 4.790 | 4.930 | 31,268 | +0.08(+1.66%) |
May 06, 2003 | 4.876 | 4.914 | 4.799 | 4.849 | 40,499 | -0.01(-0.24%) |
May 05, 2003 | 4.869 | 4.869 | 4.841 | 4.861 | 7,742 | +0.02(+0.45%) |
May 02, 2003 | 4.683 | 4.862 | 4.590 | 4.839 | 27,396 | +0.16(+3.37%) |
May 01, 2003 | 4.683 | 4.684 | 4.651 | 4.681 | 18,463 | +0.03(+0.65%) |
Apr 30, 2003 | 4.626 | 4.738 | 4.584 | 4.651 | 26,503 | -0.09(-1.91%) |
Apr 29, 2003 | 4.737 | 4.787 | 4.711 | 4.742 | 41,691 | -0.12(-2.52%) |
Apr 28, 2003 | 4.953 | 4.982 | 4.785 | 4.864 | 50,327 | -0.12(-2.36%) |
Apr 25, 2003 | 4.993 | 5.071 | 4.903 | 4.982 | 42,584 | -0.10(-1.92%) |
Apr 24, 2003 | 4.869 | 5.223 | 4.825 | 5.079 | 80,404 | +0.15(+3.14%) |
Apr 23, 2003 | 4.851 | 5.035 | 4.814 | 4.925 | 44,073 | +0.14(+2.91%) |
Apr 22, 2003 | 4.449 | 4.802 | 4.449 | 4.785 | 50,029 | +0.12(+2.48%) |
Apr 21, 2003 | 4.601 | 4.693 | 4.601 | 4.669 | 95,591 | +0.05(+1.02%) |
Apr 17, 2003 | 4.601 | 4.651 | 4.601 | 4.622 | 63,132 | +0.02(+0.51%) |
Apr 16, 2003 | 4.570 | 4.601 | 4.569 | 4.599 | 77,128 | +0.02(+0.40%) |
Apr 15, 2003 | 4.525 | 4.592 | 4.449 | 4.580 | 156,639 | +0.04(+0.85%) |
Apr 14, 2003 | 4.533 | 4.574 | 4.533 | 4.542 | 58,069 | +0.02(+0.37%) |
Apr 11, 2003 | 4.550 | 4.550 | 4.449 | 4.525 | 37,224 | -0.01(-0.19%) |
Apr 10, 2003 | 4.493 | 4.533 | 4.381 | 4.533 | 39,010 | +0.00(+0.00%) |
Apr 09, 2003 | 4.527 | 4.535 | 4.357 | 4.533 | 97,974 | -0.06(-1.28%) |
Apr 08, 2003 | 4.626 | 4.626 | 4.592 | 4.592 | 79,213 | -0.07(-1.44%) |
Apr 07, 2003 | 4.701 | 4.701 | 4.617 | 4.659 | 124,477 | +0.14(+3.16%) |
Apr 04, 2003 | 4.575 | 4.651 | 4.508 | 4.517 | 96,782 | -0.06(-1.39%) |
Apr 03, 2003 | 4.550 | 4.617 | 4.533 | 4.580 | 28,588 | +0.03(+0.59%) |
Apr 02, 2003 | 4.658 | 4.693 | 4.550 | 4.553 | 48,838 | -0.10(-2.24%) |
Apr 01, 2003 | 4.696 | 4.701 | 4.560 | 4.658 | 67,003 | +0.04(+0.88%) |
Mar 31, 2003 | 4.616 | 4.911 | 4.491 | 4.617 | 182,845 | +0.01(+0.15%) |
Mar 28, 2003 | 4.283 | 4.920 | 4.281 | 4.611 | 163,190 | +0.43(+10.37%) |
Mar 27, 2003 | 3.884 | 4.177 | 3.884 | 4.177 | 58,367 | +0.30(+7.71%) |
Mar 26, 2003 | 3.845 | 3.879 | 3.791 | 3.879 | 7,444 | +0.07(+1.76%) |
Mar 25, 2003 | 3.873 | 3.873 | 3.811 | 3.811 | 37,224 | -0.06(-1.60%) |
Mar 24, 2003 | 3.988 | 3.988 | 3.744 | 3.873 | 55,389 | -0.16(-3.88%) |
Mar 21, 2003 | 3.988 | 4.062 | 3.956 | 4.030 | 41,988 | +0.07(+1.87%) |
Mar 20, 2003 | 4.021 | 4.088 | 3.736 | 3.956 | 6,313,221 | -0.07(-1.62%) |
Mar 19, 2003 | 3.862 | 4.028 | 3.862 | 4.021 | 73,852 | +0.12(+3.01%) |
Mar 18, 2003 | 3.699 | 3.904 | 3.699 | 3.904 | 66,705 | +0.21(+5.68%) |
Mar 17, 2003 | 3.593 | 3.741 | 3.593 | 3.694 | 38,564 | +0.02(+0.45%) |
Mar 14, 2003 | 3.711 | 3.714 | 3.551 | 3.677 | 5,628,296 | -0.03(-0.85%) |
Mar 13, 2003 | 3.578 | 3.709 | 3.578 | 3.709 | 42,584 | +0.09(+2.41%) |
Mar 12, 2003 | 3.578 | 3.625 | 3.549 | 3.622 | 96,187 | +0.04(+1.03%) |
Mar 11, 2003 | 3.610 | 3.650 | 3.560 | 3.585 | 76,235 | -0.07(-1.93%) |
Mar 10, 2003 | 3.648 | 3.694 | 3.615 | 3.655 | 42,286 | -0.02(-0.59%) |
Mar 07, 2003 | 3.692 | 3.694 | 3.610 | 3.677 | 10,124 | -0.01(-0.27%) |
Mar 06, 2003 | 3.714 | 3.714 | 3.593 | 3.687 | 58,367 | -0.04(-1.04%) |
Mar 05, 2003 | 3.753 | 3.796 | 3.618 | 3.726 | 135,496 | -0.03(-0.72%) |
Mar 04, 2003 | 3.692 | 3.823 | 3.692 | 3.753 | 54,198 | +0.04(+1.13%) |