Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.892 | 4.995 | 4.870 | 4.995 | 1,095,248 | +0.10(+2.10%) |
May 29, 2003 | 4.816 | 4.953 | 4.805 | 4.892 | 628,932 | +0.07(+1.49%) |
May 28, 2003 | 4.857 | 4.918 | 4.787 | 4.820 | 1,506,139 | -0.05(-0.99%) |
May 27, 2003 | 4.595 | 4.892 | 4.591 | 4.868 | 986,685 | +0.15(+3.24%) |
May 23, 2003 | 4.617 | 4.731 | 4.584 | 4.715 | 827,277 | +0.08(+1.69%) |
May 22, 2003 | 4.453 | 4.674 | 4.453 | 4.637 | 1,298,174 | +0.18(+4.01%) |
May 21, 2003 | 4.497 | 4.497 | 4.410 | 4.458 | 943,169 | -0.05(-1.20%) |
May 20, 2003 | 4.523 | 4.611 | 4.434 | 4.512 | 1,547,365 | -0.01(-0.14%) |
May 19, 2003 | 4.606 | 4.654 | 4.510 | 4.519 | 964,240 | -0.18(-3.90%) |
May 16, 2003 | 4.827 | 4.866 | 4.593 | 4.702 | 827,735 | -0.19(-3.80%) |
May 15, 2003 | 4.787 | 4.888 | 4.733 | 4.888 | 1,061,809 | +0.07(+1.50%) |
May 14, 2003 | 4.901 | 4.916 | 4.748 | 4.816 | 1,638,521 | -0.10(-2.00%) |
May 13, 2003 | 5.043 | 5.043 | 4.862 | 4.914 | 1,404,447 | -0.12(-2.39%) |
May 12, 2003 | 4.960 | 5.052 | 4.912 | 5.034 | 906,523 | +0.10(+2.08%) |
May 09, 2003 | 4.879 | 4.977 | 4.829 | 4.932 | 1,282,517 | +0.06(+1.30%) |
May 08, 2003 | 4.842 | 4.875 | 4.772 | 4.868 | 835,522 | +0.01(+0.22%) |
May 07, 2003 | 5.023 | 5.052 | 4.835 | 4.857 | 837,812 | -0.19(-3.76%) |
May 06, 2003 | 4.945 | 5.047 | 4.945 | 5.047 | 909,271 | +0.10(+1.99%) |
May 05, 2003 | 4.980 | 5.045 | 4.914 | 4.949 | 984,395 | -0.01(-0.18%) |
May 02, 2003 | 4.759 | 5.028 | 4.759 | 4.958 | 1,111,739 | +0.19(+3.89%) |
May 01, 2003 | 4.779 | 4.805 | 4.683 | 4.772 | 1,072,345 | -0.01(-0.14%) |
Apr 30, 2003 | 4.833 | 4.840 | 4.707 | 4.779 | 807,121 | -0.07(-1.35%) |
Apr 29, 2003 | 4.796 | 4.890 | 4.748 | 4.844 | 770,934 | +0.05(+1.05%) |
Apr 28, 2003 | 4.683 | 4.825 | 4.663 | 4.794 | 928,052 | +0.09(+1.86%) |
Apr 25, 2003 | 4.805 | 4.811 | 4.665 | 4.707 | 1,457,583 | -0.10(-2.00%) |
Apr 24, 2003 | 4.849 | 4.877 | 4.792 | 4.803 | 1,288,555 | -0.05(-1.08%) |
Apr 23, 2003 | 4.879 | 4.897 | 4.820 | 4.855 | 1,341,691 | -0.01(-0.13%) |
Apr 22, 2003 | 4.792 | 4.910 | 4.781 | 4.862 | 1,575,765 | +0.05(+1.04%) |
Apr 21, 2003 | 4.715 | 4.835 | 4.715 | 4.811 | 2,150,645 | +0.08(+1.66%) |
Apr 17, 2003 | 4.713 | 4.766 | 4.672 | 4.733 | 1,805,717 | +0.03(+0.74%) |
Apr 16, 2003 | 4.667 | 4.792 | 4.600 | 4.698 | 2,526,264 | +0.07(+1.46%) |
Apr 15, 2003 | 4.593 | 4.748 | 4.519 | 4.630 | 7,767,060 | +0.52(+12.52%) |
Apr 14, 2003 | 3.991 | 4.137 | 3.910 | 4.115 | 3,432,787 | +0.12(+3.06%) |
Apr 11, 2003 | 4.104 | 4.237 | 3.967 | 3.993 | 2,708,576 | -0.10(-2.40%) |
Apr 10, 2003 | 4.388 | 4.410 | 3.982 | 4.091 | 6,458,808 | -0.36(-8.00%) |
Apr 09, 2003 | 4.779 | 4.781 | 4.209 | 4.447 | 3,974,686 | -0.33(-6.99%) |
Apr 08, 2003 | 4.912 | 4.914 | 4.744 | 4.781 | 1,455,751 | -0.14(-2.75%) |
Apr 07, 2003 | 4.818 | 4.966 | 4.770 | 4.916 | 1,682,954 | +0.22(+4.65%) |
Apr 04, 2003 | 4.862 | 4.879 | 4.683 | 4.698 | 953,246 | -0.12(-2.54%) |
Apr 03, 2003 | 4.918 | 4.936 | 4.718 | 4.820 | 893,239 | -0.00(-0.09%) |
Apr 02, 2003 | 4.707 | 4.827 | 4.698 | 4.825 | 1,253,283 | +0.19(+4.05%) |
Apr 01, 2003 | 4.602 | 4.722 | 4.532 | 4.637 | 2,262,415 | +0.01(+0.28%) |
Mar 31, 2003 | 4.672 | 4.702 | 4.550 | 4.624 | 1,202,877 | -0.11(-2.35%) |
Mar 28, 2003 | 4.803 | 4.809 | 4.698 | 4.735 | 718,911 | -0.07(-1.54%) |
Mar 27, 2003 | 4.831 | 4.859 | 4.696 | 4.809 | 1,130,896 | -0.06(-1.21%) |
Mar 26, 2003 | 4.875 | 4.914 | 4.722 | 4.868 | 2,967,286 | -0.19(-3.84%) |
Mar 25, 2003 | 5.006 | 5.069 | 4.938 | 5.063 | 1,338,397 | +0.04(+0.87%) |
Mar 24, 2003 | 5.167 | 5.180 | 4.966 | 5.019 | 1,146,177 | -0.24(-4.61%) |
Mar 21, 2003 | 5.272 | 5.294 | 5.211 | 5.261 | 1,790,464 | -0.02(-0.33%) |
Mar 20, 2003 | 5.239 | 5.292 | 5.143 | 5.279 | 1,765,842 | +0.03(+0.62%) |
Mar 19, 2003 | 5.242 | 5.283 | 5.180 | 5.246 | 2,626,581 | +0.01(+0.21%) |
Mar 18, 2003 | 5.287 | 5.294 | 5.113 | 5.235 | 1,787,921 | -0.08(-1.48%) |
Mar 17, 2003 | 5.030 | 5.327 | 5.019 | 5.314 | 1,859,096 | +0.25(+5.00%) |
Mar 14, 2003 | 4.923 | 5.183 | 4.923 | 5.060 | 2,529,869 | +0.13(+2.61%) |
Mar 13, 2003 | 4.853 | 4.945 | 4.807 | 4.932 | 1,853,357 | +0.12(+2.45%) |
Mar 12, 2003 | 4.772 | 4.835 | 4.674 | 4.814 | 1,062,904 | +0.01(+0.23%) |
Mar 11, 2003 | 4.868 | 4.923 | 4.748 | 4.803 | 1,243,206 | -0.09(-1.74%) |
Mar 10, 2003 | 4.960 | 4.971 | 4.859 | 4.888 | 2,558,329 | -0.07(-1.45%) |
Mar 07, 2003 | 4.910 | 5.021 | 4.757 | 4.960 | 3,204,210 | +0.00(+0.04%) |
Mar 06, 2003 | 4.750 | 5.001 | 4.665 | 4.958 | 2,983,419 | +0.18(+3.70%) |
Mar 05, 2003 | 4.759 | 4.803 | 4.659 | 4.781 | 2,124,993 | +0.05(+1.01%) |
Mar 04, 2003 | 4.855 | 4.888 | 4.698 | 4.733 | 1,023,331 | -0.13(-2.69%) |