Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.313 | 4.372 | 4.305 | 4.372 | 11,168 | +0.10(+2.34%) |
May 29, 2003 | 4.338 | 4.355 | 4.272 | 4.272 | 69,292 | -0.02(-0.58%) |
May 28, 2003 | 4.380 | 4.380 | 4.288 | 4.297 | 34,105 | +0.00(+0.00%) |
May 27, 2003 | 4.288 | 4.322 | 4.288 | 4.297 | 9,607 | -0.02(-0.58%) |
May 23, 2003 | 4.330 | 4.330 | 4.322 | 4.322 | 3,002 | +0.03(+0.78%) |
May 22, 2003 | 4.247 | 4.305 | 4.247 | 4.288 | 50,317 | +0.04(+0.98%) |
May 21, 2003 | 4.263 | 4.288 | 4.205 | 4.247 | 21,976 | -0.01(-0.20%) |
May 20, 2003 | 4.372 | 4.388 | 4.205 | 4.255 | 33,265 | -0.37(-7.93%) |
May 19, 2003 | 4.638 | 4.655 | 4.580 | 4.622 | 14,410 | -0.02(-0.54%) |
May 16, 2003 | 4.663 | 4.671 | 4.622 | 4.646 | 3,722 | -0.06(-1.24%) |
May 15, 2003 | 4.721 | 4.780 | 4.705 | 4.705 | 3,962 | +0.07(+1.44%) |
May 14, 2003 | 4.855 | 4.855 | 4.630 | 4.638 | 8,046 | -0.23(-4.79%) |
May 13, 2003 | 4.721 | 4.871 | 4.721 | 4.871 | 5,764 | +0.15(+3.17%) |
May 12, 2003 | 4.830 | 4.871 | 4.721 | 4.721 | 22,576 | -0.10(-2.07%) |
May 09, 2003 | 4.780 | 4.880 | 4.780 | 4.821 | 6,604 | +0.09(+1.94%) |
May 08, 2003 | 4.796 | 4.821 | 4.688 | 4.730 | 10,447 | -0.04(-0.87%) |
May 07, 2003 | 4.513 | 4.780 | 4.513 | 4.771 | 19,574 | +0.32(+7.10%) |
May 06, 2003 | 4.505 | 4.513 | 4.447 | 4.455 | 12,489 | +0.03(+0.75%) |
May 05, 2003 | 4.397 | 4.455 | 4.397 | 4.422 | 8,646 | +0.02(+0.57%) |
May 02, 2003 | 4.189 | 4.413 | 4.189 | 4.397 | 25,339 | +0.24(+5.81%) |
May 01, 2003 | 4.164 | 4.172 | 4.155 | 4.155 | 16,332 | -0.03(-0.80%) |
Apr 30, 2003 | 4.147 | 4.189 | 4.147 | 4.189 | 36,147 | +0.07(+1.62%) |
Apr 29, 2003 | 4.213 | 4.213 | 4.122 | 4.122 | 121,291 | -0.07(-1.59%) |
Apr 28, 2003 | 4.164 | 4.263 | 4.164 | 4.189 | 38,549 | +0.02(+0.60%) |
Apr 25, 2003 | 4.663 | 4.663 | 4.147 | 4.164 | 125,254 | -0.58(-12.28%) |
Apr 24, 2003 | 4.871 | 4.871 | 4.746 | 4.746 | 20,175 | -0.22(-4.36%) |
Apr 23, 2003 | 4.913 | 4.980 | 4.788 | 4.963 | 19,935 | +0.00(+0.00%) |
Apr 22, 2003 | 4.913 | 4.996 | 4.863 | 4.963 | 29,181 | +0.02(+0.51%) |
Apr 21, 2003 | 5.021 | 5.021 | 4.580 | 4.938 | 146,750 | -0.10(-1.98%) |
Apr 17, 2003 | 5.080 | 5.080 | 5.038 | 5.038 | 1,080 | +0.04(+0.83%) |
Apr 16, 2003 | 5.213 | 5.213 | 4.996 | 4.996 | 4,923 | -0.21(-4.00%) |
Apr 15, 2003 | 5.238 | 5.238 | 5.204 | 5.204 | 840 | -0.06(-1.11%) |
Apr 14, 2003 | 5.279 | 5.288 | 5.263 | 5.263 | 62,086 | +0.02(+0.32%) |
Apr 11, 2003 | 5.329 | 5.354 | 5.246 | 5.246 | 2,161 | -0.07(-1.41%) |
Apr 10, 2003 | 5.329 | 5.329 | 5.321 | 5.321 | 1,801 | +0.03(+0.63%) |
Apr 09, 2003 | 5.288 | 5.338 | 5.279 | 5.288 | 720 | +0.01(+0.16%) |
Apr 08, 2003 | 5.288 | 5.304 | 5.279 | 5.279 | 2,521 | +0.07(+1.44%) |
Apr 07, 2003 | 5.204 | 5.413 | 5.163 | 5.204 | 52,359 | +0.08(+1.63%) |
Apr 04, 2003 | 4.988 | 5.121 | 4.988 | 5.121 | 116,367 | +0.13(+2.67%) |
Apr 03, 2003 | 4.955 | 4.996 | 4.913 | 4.988 | 600 | +0.03(+0.67%) |
Apr 02, 2003 | 5.038 | 5.038 | 4.955 | 4.955 | 3,482 | -0.04(-0.83%) |
Apr 01, 2003 | 4.971 | 4.996 | 4.938 | 4.996 | 1,441 | +0.02(+0.33%) |
Mar 31, 2003 | 5.113 | 5.113 | 4.980 | 4.980 | 4,323 | -0.02(-0.33%) |
Mar 28, 2003 | 5.005 | 5.030 | 4.971 | 4.996 | 5,283 | -0.02(-0.33%) |
Mar 27, 2003 | 5.080 | 5.129 | 5.013 | 5.013 | 4,683 | -0.05(-0.99%) |
Mar 26, 2003 | 5.163 | 5.163 | 5.063 | 5.063 | 2,882 | -0.12(-2.41%) |
Mar 25, 2003 | 5.063 | 5.204 | 5.013 | 5.188 | 1,561 | +0.11(+2.13%) |
Mar 24, 2003 | 5.396 | 5.396 | 5.080 | 5.080 | 600 | -0.34(-6.30%) |
Mar 21, 2003 | 5.379 | 5.421 | 5.321 | 5.421 | 4,083 | +0.04(+0.77%) |
Mar 20, 2003 | 5.171 | 5.413 | 5.163 | 5.379 | 11,288 | +0.16(+3.03%) |
Mar 19, 2003 | 5.113 | 5.221 | 5.113 | 5.221 | 3,242 | +0.12(+2.28%) |
Mar 18, 2003 | 5.204 | 5.204 | 5.080 | 5.104 | 1,681 | -0.03(-0.65%) |
Mar 17, 2003 | 4.913 | 5.204 | 4.913 | 5.138 | 4,923 | +0.20(+4.05%) |
Mar 14, 2003 | 5.055 | 5.055 | 4.880 | 4.938 | 21,376 | -0.07(-1.33%) |
Mar 13, 2003 | 5.021 | 5.063 | 4.996 | 5.005 | 2,641 | +0.00(+0.00%) |
Mar 12, 2003 | 5.163 | 5.163 | 5.005 | 5.005 | 3,962 | -0.17(-3.22%) |
Mar 11, 2003 | 5.279 | 5.313 | 5.138 | 5.171 | 9,727 | -0.09(-1.74%) |
Mar 10, 2003 | 5.163 | 5.263 | 5.104 | 5.263 | 2,281 | +0.05(+0.96%) |
Mar 07, 2003 | 5.288 | 5.329 | 5.080 | 5.213 | 10,928 | -0.16(-2.95%) |
Mar 06, 2003 | 5.438 | 5.438 | 5.296 | 5.371 | 3,122 | -0.05(-0.92%) |
Mar 05, 2003 | 5.679 | 5.679 | 5.413 | 5.421 | 2,161 | -0.27(-4.82%) |
Mar 04, 2003 | 5.671 | 5.696 | 5.671 | 5.696 | 840 | +0.02(+0.44%) |