Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.044 | 5.082 | 5.044 | 5.082 | 47,642 | +0.04(+0.79%) |
May 29, 2003 | 5.129 | 5.129 | 4.987 | 5.043 | 59,553 | +0.03(+0.66%) |
May 28, 2003 | 4.991 | 5.010 | 4.991 | 5.010 | 10,209 | +0.05(+1.09%) |
May 27, 2003 | 4.936 | 4.974 | 4.914 | 4.956 | 45,090 | -0.11(-2.18%) |
May 23, 2003 | 5.050 | 5.066 | 5.050 | 5.066 | 58,702 | +0.10(+1.94%) |
May 22, 2003 | 4.866 | 4.977 | 4.866 | 4.970 | 33,179 | +0.09(+1.90%) |
May 21, 2003 | 4.792 | 4.877 | 4.792 | 4.877 | 17,866 | +0.06(+1.20%) |
May 20, 2003 | 4.822 | 4.829 | 4.725 | 4.819 | 164,197 | -0.08(-1.56%) |
May 19, 2003 | 4.913 | 4.913 | 4.878 | 4.896 | 41,687 | -0.08(-1.68%) |
May 16, 2003 | 4.972 | 5.011 | 4.938 | 4.979 | 61,255 | -0.06(-1.26%) |
May 15, 2003 | 5.077 | 5.093 | 5.043 | 5.043 | 12,761 | -0.06(-1.27%) |
May 14, 2003 | 5.160 | 5.160 | 5.091 | 5.107 | 33,179 | -0.05(-0.98%) |
May 13, 2003 | 5.142 | 5.166 | 5.120 | 5.158 | 26,373 | +0.02(+0.43%) |
May 12, 2003 | 5.105 | 5.135 | 5.100 | 5.135 | 13,612 | +0.02(+0.46%) |
May 09, 2003 | 5.053 | 5.118 | 5.053 | 5.112 | 27,224 | +0.13(+2.67%) |
May 08, 2003 | 5.035 | 5.035 | 4.979 | 4.979 | 60,404 | -0.05(-1.05%) |
May 07, 2003 | 5.023 | 5.043 | 5.008 | 5.032 | 36,582 | +0.04(+0.73%) |
May 06, 2003 | 5.004 | 5.012 | 4.961 | 4.995 | 48,493 | -0.01(-0.12%) |
May 05, 2003 | 5.037 | 5.041 | 4.972 | 5.001 | 212,691 | -0.01(-0.21%) |
May 02, 2003 | 4.961 | 5.012 | 4.961 | 5.012 | 34,881 | +0.08(+1.67%) |
May 01, 2003 | 4.959 | 4.959 | 4.928 | 4.930 | 222,900 | -0.01(-0.14%) |
Apr 30, 2003 | 4.947 | 4.976 | 4.937 | 4.937 | 243,319 | +0.04(+0.84%) |
Apr 29, 2003 | 4.849 | 4.958 | 4.849 | 4.896 | 52,747 | +0.09(+1.83%) |
Apr 28, 2003 | 4.702 | 4.807 | 4.696 | 4.807 | 37,433 | +0.12(+2.51%) |
Apr 25, 2003 | 4.737 | 4.737 | 4.690 | 4.690 | 28,926 | -0.04(-0.77%) |
Apr 24, 2003 | 4.719 | 4.747 | 4.719 | 4.726 | 22,970 | +0.01(+0.12%) |
Apr 23, 2003 | 4.737 | 4.758 | 4.720 | 4.720 | 28,926 | -0.00(-0.10%) |
Apr 22, 2003 | 4.649 | 4.725 | 4.636 | 4.725 | 14,463 | +0.05(+1.03%) |
Apr 21, 2003 | 4.666 | 4.677 | 4.655 | 4.677 | 44,239 | +0.04(+0.79%) |
Apr 17, 2003 | 4.655 | 4.655 | 4.641 | 4.641 | 9,358 | +0.05(+1.13%) |
Apr 16, 2003 | 4.595 | 4.618 | 4.584 | 4.589 | 210,139 | +0.05(+1.14%) |
Apr 15, 2003 | 4.495 | 4.537 | 4.495 | 4.537 | 17,015 | +0.05(+1.15%) |
Apr 14, 2003 | 4.434 | 4.485 | 4.434 | 4.485 | 12,761 | +0.08(+1.90%) |
Apr 11, 2003 | 4.483 | 4.483 | 4.402 | 4.402 | 130,167 | -0.03(-0.66%) |
Apr 10, 2003 | 4.438 | 4.438 | 4.431 | 4.431 | 11,910 | -0.02(-0.40%) |
Apr 09, 2003 | 4.528 | 4.528 | 4.449 | 4.449 | 42,538 | -0.07(-1.51%) |
Apr 08, 2003 | 4.568 | 4.568 | 4.490 | 4.517 | 84,225 | -0.04(-0.98%) |
Apr 07, 2003 | 4.630 | 4.637 | 4.550 | 4.562 | 57,001 | +0.08(+1.81%) |
Apr 04, 2003 | 4.467 | 4.511 | 4.457 | 4.481 | 5,955 | +0.01(+0.32%) |
Apr 03, 2003 | 4.460 | 4.467 | 4.435 | 4.467 | 22,119 | +0.01(+0.26%) |
Apr 02, 2003 | 4.396 | 4.455 | 4.396 | 4.455 | 17,866 | +0.14(+3.30%) |
Apr 01, 2003 | 4.293 | 4.313 | 4.290 | 4.313 | 74,016 | +0.05(+1.13%) |
Mar 31, 2003 | 4.253 | 4.264 | 4.244 | 4.264 | 14,463 | -0.01(-0.33%) |
Mar 28, 2003 | 4.279 | 4.279 | 4.279 | 4.279 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.279 | 4.279 | 4.279 | 4.279 | 2,552 | +0.06(+1.53%) |
Mar 26, 2003 | 4.255 | 4.267 | 4.214 | 4.214 | 17,866 | -0.04(-0.91%) |
Mar 25, 2003 | 4.235 | 4.253 | 4.235 | 4.253 | 12,761 | +0.02(+0.58%) |
Mar 24, 2003 | 4.290 | 4.290 | 4.228 | 4.228 | 150,585 | -0.11(-2.49%) |
Mar 21, 2003 | 4.279 | 4.336 | 4.219 | 4.336 | 43,389 | +0.10(+2.36%) |
Mar 20, 2003 | 4.173 | 4.236 | 4.173 | 4.236 | 53,598 | +0.01(+0.28%) |
Mar 19, 2003 | 4.224 | 4.224 | 4.224 | 4.224 | 2,552 | +0.05(+1.18%) |
Mar 18, 2003 | 4.207 | 4.207 | 4.175 | 4.175 | 17,015 | +0.00(+0.06%) |
Mar 17, 2003 | 4.066 | 4.179 | 4.066 | 4.173 | 17,866 | +0.03(+0.74%) |
Mar 14, 2003 | 4.114 | 4.142 | 4.114 | 4.142 | 159,944 | +0.05(+1.29%) |
Mar 13, 2003 | 4.090 | 4.090 | 4.054 | 4.089 | 34,030 | +0.11(+2.66%) |
Mar 12, 2003 | 3.955 | 3.983 | 3.920 | 3.983 | 12,761 | +0.01(+0.27%) |
Mar 11, 2003 | 3.943 | 3.986 | 3.943 | 3.973 | 67,210 | +0.04(+0.90%) |
Mar 10, 2003 | 3.936 | 3.938 | 3.936 | 3.938 | 2,552 | -0.03(-0.65%) |
Mar 07, 2003 | 3.963 | 3.963 | 3.963 | 3.963 | 14,463 | +0.05(+1.26%) |
Mar 06, 2003 | 3.879 | 3.914 | 3.879 | 3.914 | 28,075 | +0.04(+0.91%) |
Mar 05, 2003 | 3.879 | 3.879 | 3.879 | 3.879 | 21,269 | -0.04(-0.90%) |
Mar 04, 2003 | 3.914 | 3.914 | 3.914 | 3.914 | 1,701 | -0.06(-1.42%) |