Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.002 | 5.073 | 5.002 | 5.069 | 275,519 | +0.08(+1.61%) |
May 29, 2003 | 4.986 | 5.054 | 4.955 | 4.989 | 263,774 | +0.00(+0.05%) |
May 28, 2003 | 4.945 | 5.004 | 4.942 | 4.986 | 377,554 | +0.03(+0.55%) |
May 27, 2003 | 4.848 | 4.970 | 4.802 | 4.959 | 413,033 | +0.11(+2.28%) |
May 23, 2003 | 4.904 | 4.904 | 4.843 | 4.848 | 306,594 | -0.06(-1.28%) |
May 22, 2003 | 4.931 | 4.944 | 4.870 | 4.911 | 399,576 | -0.02(-0.41%) |
May 21, 2003 | 4.956 | 4.963 | 4.876 | 4.931 | 399,576 | -0.02(-0.49%) |
May 20, 2003 | 4.945 | 4.975 | 4.867 | 4.956 | 669,467 | +0.03(+0.53%) |
May 19, 2003 | 5.054 | 5.068 | 4.858 | 4.930 | 598,752 | -0.15(-3.00%) |
May 16, 2003 | 5.122 | 5.158 | 5.054 | 5.083 | 377,309 | -0.05(-0.90%) |
May 15, 2003 | 5.170 | 5.204 | 5.089 | 5.129 | 407,406 | -0.01(-0.26%) |
May 14, 2003 | 5.252 | 5.258 | 5.122 | 5.143 | 280,168 | -0.10(-1.82%) |
May 13, 2003 | 5.302 | 5.302 | 5.204 | 5.238 | 185,963 | -0.07(-1.23%) |
May 12, 2003 | 5.267 | 5.313 | 5.238 | 5.303 | 207,985 | +0.04(+0.70%) |
May 09, 2003 | 5.231 | 5.337 | 5.218 | 5.267 | 463,439 | +0.05(+0.99%) |
May 08, 2003 | 5.265 | 5.272 | 5.162 | 5.215 | 244,198 | -0.07(-1.29%) |
May 07, 2003 | 5.286 | 5.344 | 5.265 | 5.283 | 381,958 | -0.02(-0.31%) |
May 06, 2003 | 5.197 | 5.325 | 5.190 | 5.299 | 318,094 | +0.11(+2.13%) |
May 05, 2003 | 5.252 | 5.283 | 5.158 | 5.189 | 244,198 | -0.05(-0.91%) |
May 02, 2003 | 5.170 | 5.250 | 5.148 | 5.237 | 375,841 | +0.10(+1.96%) |
Apr 30, 2003 | 5.095 | 5.181 | 5.072 | 5.136 | 461,237 | +0.05(+1.07%) |
Apr 29, 2003 | 5.013 | 5.104 | 4.991 | 5.081 | 320,541 | +0.08(+1.61%) |
Apr 28, 2003 | 4.795 | 5.025 | 4.788 | 5.001 | 308,796 | +0.22(+4.59%) |
Apr 25, 2003 | 4.865 | 4.869 | 4.772 | 4.782 | 266,954 | -0.09(-1.85%) |
Apr 24, 2003 | 4.884 | 4.915 | 4.817 | 4.872 | 473,227 | -0.07(-1.43%) |
Apr 23, 2003 | 4.884 | 4.948 | 4.820 | 4.942 | 1,021,818 | +0.07(+1.48%) |
Apr 22, 2003 | 4.884 | 4.899 | 4.851 | 4.870 | 623,221 | -0.03(-0.69%) |
Apr 21, 2003 | 4.918 | 4.931 | 4.870 | 4.904 | 303,902 | -0.01(-0.14%) |
Apr 17, 2003 | 4.891 | 4.945 | 4.869 | 4.911 | 460,503 | +0.07(+1.49%) |
Apr 16, 2003 | 4.972 | 5.000 | 4.837 | 4.839 | 320,786 | -0.12(-2.36%) |
Apr 15, 2003 | 4.865 | 4.965 | 4.790 | 4.956 | 250,071 | +0.08(+1.59%) |
Apr 14, 2003 | 4.741 | 4.878 | 4.738 | 4.878 | 238,081 | +0.14(+2.99%) |
Apr 11, 2003 | 4.782 | 4.836 | 4.692 | 4.737 | 256,433 | -0.01(-0.23%) |
Apr 10, 2003 | 4.735 | 4.778 | 4.705 | 4.748 | 245,911 | +0.01(+0.26%) |
Apr 09, 2003 | 4.828 | 4.904 | 4.709 | 4.735 | 358,713 | -0.08(-1.67%) |
Apr 08, 2003 | 4.829 | 4.863 | 4.795 | 4.816 | 210,431 | -0.01(-0.17%) |
Apr 07, 2003 | 4.870 | 4.993 | 4.805 | 4.824 | 336,935 | +0.03(+0.65%) |
Apr 04, 2003 | 4.779 | 4.836 | 4.749 | 4.793 | 277,965 | +0.03(+0.60%) |
Apr 03, 2003 | 4.757 | 4.821 | 4.745 | 4.764 | 531,463 | +0.04(+0.75%) |
Apr 02, 2003 | 4.666 | 4.749 | 4.611 | 4.728 | 301,211 | +0.15(+3.30%) |
Apr 01, 2003 | 4.497 | 4.581 | 4.468 | 4.577 | 360,670 | +0.08(+1.79%) |
Mar 31, 2003 | 4.528 | 4.528 | 4.441 | 4.497 | 332,042 | -0.06(-1.29%) |
Mar 28, 2003 | 4.622 | 4.626 | 4.530 | 4.555 | 217,772 | -0.07(-1.44%) |
Mar 27, 2003 | 4.605 | 4.659 | 4.591 | 4.622 | 242,486 | +0.01(+0.24%) |
Mar 26, 2003 | 4.663 | 4.664 | 4.595 | 4.611 | 377,064 | -0.05(-1.11%) |
Mar 25, 2003 | 4.615 | 4.664 | 4.576 | 4.663 | 268,423 | +0.05(+1.06%) |
Mar 24, 2003 | 4.681 | 4.681 | 4.540 | 4.614 | 252,518 | -0.13(-2.84%) |
Mar 21, 2003 | 4.618 | 4.760 | 4.607 | 4.749 | 500,142 | +0.15(+3.29%) |
Mar 20, 2003 | 4.699 | 4.699 | 4.576 | 4.598 | 530,239 | -0.10(-2.15%) |
Mar 19, 2003 | 4.746 | 4.746 | 4.619 | 4.699 | 323,233 | -0.03(-0.72%) |
Mar 18, 2003 | 4.776 | 4.784 | 4.679 | 4.733 | 525,101 | -0.04(-0.77%) |
Mar 17, 2003 | 4.471 | 4.776 | 4.441 | 4.769 | 850,291 | +0.30(+6.67%) |
Mar 14, 2003 | 4.632 | 4.652 | 4.460 | 4.471 | 195,750 | -0.05(-1.03%) |
Mar 13, 2003 | 4.092 | 4.545 | 4.090 | 4.517 | 1,468,619 | +0.47(+11.65%) |
Mar 12, 2003 | 4.073 | 4.088 | 4.017 | 4.046 | 444,109 | -0.03(-0.67%) |
Mar 11, 2003 | 4.125 | 4.169 | 4.060 | 4.073 | 498,185 | -0.05(-1.25%) |
Mar 10, 2003 | 4.220 | 4.220 | 4.111 | 4.125 | 512,866 | -0.11(-2.57%) |
Mar 07, 2003 | 4.223 | 4.258 | 4.222 | 4.234 | 663,350 | -0.01(-0.19%) |
Mar 06, 2003 | 4.366 | 4.366 | 4.174 | 4.242 | 415,480 | -0.14(-3.14%) |
Mar 05, 2003 | 4.414 | 4.463 | 4.355 | 4.380 | 228,538 | -0.02(-0.46%) |
Mar 04, 2003 | 4.381 | 4.491 | 4.359 | 4.400 | 195,505 | +0.02(+0.44%) |