Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.937 | 4.056 | 3.930 | 3.982 | 713,958 | +0.04(+1.14%) |
May 29, 2003 | 3.970 | 4.033 | 3.912 | 3.937 | 645,527 | -0.03(-0.85%) |
May 28, 2003 | 3.999 | 4.033 | 3.959 | 3.970 | 443,577 | -0.01(-0.28%) |
May 27, 2003 | 3.970 | 4.004 | 3.813 | 3.982 | 2,419,390 | +0.03(+0.68%) |
May 23, 2003 | 3.939 | 3.970 | 3.903 | 3.955 | 269,266 | +0.02(+0.46%) |
May 22, 2003 | 3.899 | 3.982 | 3.869 | 3.937 | 332,571 | +0.01(+0.29%) |
May 21, 2003 | 3.881 | 3.982 | 3.858 | 3.925 | 574,198 | +0.01(+0.23%) |
May 20, 2003 | 4.071 | 4.074 | 3.892 | 3.917 | 1,651,266 | -0.16(-3.85%) |
May 19, 2003 | 4.150 | 4.150 | 4.071 | 4.074 | 621,899 | -0.08(-1.94%) |
May 16, 2003 | 4.219 | 4.251 | 4.082 | 4.154 | 427,973 | -0.11(-2.53%) |
May 15, 2003 | 4.165 | 4.280 | 4.165 | 4.262 | 418,166 | +0.12(+2.81%) |
May 14, 2003 | 4.208 | 4.208 | 4.132 | 4.145 | 372,693 | -0.06(-1.44%) |
May 13, 2003 | 4.224 | 4.246 | 4.159 | 4.206 | 1,051,656 | -0.02(-0.42%) |
May 12, 2003 | 4.094 | 4.231 | 4.056 | 4.224 | 858,845 | +0.16(+4.03%) |
May 09, 2003 | 3.982 | 4.082 | 3.977 | 4.060 | 375,145 | +0.08(+1.91%) |
May 08, 2003 | 4.071 | 4.071 | 3.957 | 3.984 | 414,376 | -0.09(-2.15%) |
May 07, 2003 | 4.060 | 4.103 | 4.042 | 4.071 | 661,353 | -0.02(-0.55%) |
May 06, 2003 | 4.020 | 4.127 | 3.993 | 4.094 | 544,775 | +0.09(+2.30%) |
May 05, 2003 | 4.038 | 4.078 | 3.993 | 4.002 | 834,995 | -0.01(-0.34%) |
May 02, 2003 | 3.768 | 4.069 | 3.768 | 4.015 | 1,664,417 | +0.25(+6.55%) |
May 01, 2003 | 3.737 | 3.780 | 3.701 | 3.768 | 464,752 | +0.06(+1.51%) |
Apr 30, 2003 | 3.564 | 3.766 | 3.564 | 3.712 | 677,179 | +0.09(+2.41%) |
Apr 29, 2003 | 3.730 | 3.751 | 3.625 | 3.625 | 651,768 | -0.08(-2.06%) |
Apr 28, 2003 | 3.656 | 3.744 | 3.656 | 3.701 | 650,431 | +0.06(+1.54%) |
Apr 25, 2003 | 3.701 | 3.724 | 3.589 | 3.645 | 1,209,918 | -0.01(-0.31%) |
Apr 24, 2003 | 3.656 | 3.739 | 3.600 | 3.656 | 1,612,926 | +0.31(+9.40%) |
Apr 23, 2003 | 3.297 | 3.362 | 3.270 | 3.342 | 368,013 | +0.02(+0.68%) |
Apr 22, 2003 | 3.163 | 3.320 | 3.140 | 3.320 | 633,490 | +0.15(+4.59%) |
Apr 21, 2003 | 3.154 | 3.192 | 3.084 | 3.174 | 489,718 | +0.02(+0.64%) |
Apr 17, 2003 | 3.118 | 3.161 | 3.062 | 3.154 | 422,847 | +0.04(+1.15%) |
Apr 16, 2003 | 3.176 | 3.190 | 3.091 | 3.118 | 301,587 | -0.06(-1.84%) |
Apr 15, 2003 | 3.214 | 3.239 | 3.129 | 3.176 | 391,640 | -0.04(-1.32%) |
Apr 14, 2003 | 3.181 | 3.250 | 3.156 | 3.219 | 534,967 | +0.04(+1.20%) |
Apr 11, 2003 | 3.270 | 3.306 | 3.167 | 3.181 | 1,013,763 | -0.09(-2.68%) |
Apr 10, 2003 | 3.194 | 3.277 | 3.174 | 3.268 | 494,176 | +0.10(+3.04%) |
Apr 09, 2003 | 3.140 | 3.214 | 3.140 | 3.172 | 553,022 | +0.03(+0.86%) |
Apr 08, 2003 | 3.199 | 3.199 | 3.120 | 3.145 | 775,034 | -0.01(-0.28%) |
Apr 07, 2003 | 2.983 | 3.199 | 2.950 | 3.154 | 1,748,897 | +0.16(+5.32%) |
Apr 04, 2003 | 3.062 | 3.107 | 2.995 | 2.995 | 341,041 | -0.08(-2.48%) |
Apr 03, 2003 | 3.026 | 3.118 | 3.004 | 3.071 | 660,016 | +0.03(+1.11%) |
Apr 02, 2003 | 2.927 | 3.163 | 2.927 | 3.037 | 1,574,587 | +0.15(+5.37%) |
Apr 01, 2003 | 2.817 | 2.885 | 2.768 | 2.882 | 359,542 | +0.11(+3.96%) |
Mar 31, 2003 | 2.820 | 2.820 | 2.692 | 2.773 | 378,489 | -0.06(-2.06%) |
Mar 28, 2003 | 2.813 | 2.894 | 2.781 | 2.831 | 285,984 | +0.02(+0.56%) |
Mar 27, 2003 | 2.815 | 2.844 | 2.770 | 2.815 | 247,422 | -0.01(-0.24%) |
Mar 26, 2003 | 2.880 | 2.880 | 2.804 | 2.822 | 224,240 | -0.07(-2.41%) |
Mar 25, 2003 | 2.815 | 2.907 | 2.781 | 2.891 | 394,761 | +0.08(+2.79%) |
Mar 24, 2003 | 2.961 | 2.961 | 2.775 | 2.813 | 589,132 | -0.19(-6.42%) |
Mar 21, 2003 | 2.894 | 3.013 | 2.838 | 3.006 | 778,377 | +0.20(+7.03%) |
Mar 20, 2003 | 2.750 | 2.831 | 2.694 | 2.808 | 434,438 | +0.04(+1.46%) |
Mar 19, 2003 | 2.701 | 2.775 | 2.696 | 2.768 | 294,455 | +0.07(+2.75%) |
Mar 18, 2003 | 2.669 | 2.721 | 2.669 | 2.694 | 507,104 | +0.01(+0.25%) |
Mar 17, 2003 | 2.573 | 2.687 | 2.557 | 2.687 | 611,869 | +0.12(+4.54%) |
Mar 14, 2003 | 2.647 | 2.665 | 2.557 | 2.571 | 516,466 | -0.07(-2.47%) |
Mar 13, 2003 | 2.535 | 2.660 | 2.532 | 2.636 | 499,080 | +0.13(+5.19%) |
Mar 12, 2003 | 2.535 | 2.535 | 2.449 | 2.506 | 302,033 | -0.04(-1.41%) |
Mar 11, 2003 | 2.591 | 2.620 | 2.524 | 2.541 | 362,886 | -0.08(-3.16%) |
Mar 10, 2003 | 2.667 | 2.667 | 2.600 | 2.624 | 346,391 | -0.04(-1.52%) |
Mar 07, 2003 | 2.562 | 2.683 | 2.562 | 2.665 | 287,322 | +0.08(+3.13%) |
Mar 06, 2003 | 2.613 | 2.622 | 2.566 | 2.584 | 497,519 | -0.04(-1.54%) |
Mar 05, 2003 | 2.636 | 2.636 | 2.577 | 2.624 | 619,670 | -0.04(-1.68%) |
Mar 04, 2003 | 2.627 | 2.690 | 2.571 | 2.669 | 545,221 | +0.02(+0.76%) |