Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.147 | 4.389 | 4.147 | 4.389 | 65,835 | +0.26(+6.17%) |
May 29, 2003 | 3.978 | 4.186 | 3.978 | 4.134 | 14,184 | +0.12(+2.91%) |
May 28, 2003 | 3.749 | 4.017 | 3.749 | 4.017 | 11,100 | +0.27(+7.27%) |
May 27, 2003 | 3.796 | 3.835 | 3.723 | 3.745 | 4,779 | -0.00(-0.12%) |
May 23, 2003 | 3.697 | 3.749 | 3.671 | 3.749 | 19,272 | +0.03(+0.70%) |
May 22, 2003 | 3.688 | 3.987 | 3.688 | 3.723 | 28,523 | +0.03(+0.94%) |
May 21, 2003 | 3.701 | 3.719 | 3.654 | 3.688 | 150,942 | -0.01(-0.35%) |
May 20, 2003 | 3.883 | 3.883 | 3.675 | 3.701 | 6,783 | -0.19(-4.89%) |
May 19, 2003 | 4.160 | 4.160 | 3.892 | 3.892 | 8,788 | -0.22(-5.26%) |
May 16, 2003 | 4.017 | 4.268 | 4.017 | 4.108 | 18,347 | -0.09(-2.06%) |
May 15, 2003 | 4.168 | 4.311 | 4.151 | 4.194 | 22,201 | +0.02(+0.41%) |
May 14, 2003 | 4.298 | 4.298 | 4.177 | 4.177 | 6,167 | -0.12(-2.72%) |
May 13, 2003 | 4.281 | 4.363 | 4.190 | 4.294 | 57,355 | +0.01(+0.20%) |
May 12, 2003 | 4.199 | 4.285 | 4.190 | 4.285 | 45,637 | +0.01(+0.30%) |
May 09, 2003 | 3.892 | 4.298 | 3.892 | 4.272 | 21,893 | +0.34(+8.57%) |
May 08, 2003 | 3.801 | 4.043 | 3.801 | 3.935 | 22,356 | +0.06(+1.68%) |
May 07, 2003 | 3.801 | 3.870 | 3.745 | 3.870 | 20,660 | +0.11(+2.87%) |
May 06, 2003 | 3.753 | 3.792 | 3.753 | 3.762 | 20,968 | +0.02(+0.58%) |
May 05, 2003 | 3.740 | 3.740 | 3.701 | 3.740 | 113,322 | +0.02(+0.46%) |
May 02, 2003 | 3.714 | 3.762 | 3.701 | 3.723 | 68,456 | +0.02(+0.58%) |
May 01, 2003 | 3.684 | 3.723 | 3.667 | 3.701 | 88,653 | -0.02(-0.46%) |
Apr 30, 2003 | 3.675 | 3.753 | 3.654 | 3.719 | 135,216 | +0.03(+0.70%) |
Apr 29, 2003 | 3.710 | 3.749 | 3.641 | 3.693 | 55,967 | -0.05(-1.27%) |
Apr 28, 2003 | 3.740 | 3.745 | 3.688 | 3.740 | 22,356 | +0.05(+1.41%) |
Apr 25, 2003 | 3.684 | 3.814 | 3.684 | 3.688 | 24,668 | +0.01(+0.35%) |
Apr 24, 2003 | 3.714 | 3.749 | 3.675 | 3.675 | 12,488 | -0.04(-1.05%) |
Apr 23, 2003 | 3.766 | 3.766 | 3.688 | 3.714 | 51,033 | -0.04(-1.15%) |
Apr 22, 2003 | 3.675 | 3.783 | 3.675 | 3.757 | 13,105 | +0.08(+2.12%) |
Apr 21, 2003 | 3.675 | 3.697 | 3.675 | 3.680 | 34,536 | +0.00(+0.12%) |
Apr 17, 2003 | 3.805 | 3.805 | 3.675 | 3.675 | 52,421 | -0.02(-0.47%) |
Apr 16, 2003 | 3.688 | 3.693 | 3.675 | 3.693 | 10,792 | +0.02(+0.47%) |
Apr 15, 2003 | 3.658 | 3.693 | 3.658 | 3.675 | 20,506 | -0.02(-0.47%) |
Apr 14, 2003 | 3.658 | 3.693 | 3.654 | 3.693 | 174,069 | +0.01(+0.34%) |
Apr 11, 2003 | 3.684 | 3.697 | 3.654 | 3.680 | 104,688 | -0.01(-0.22%) |
Apr 10, 2003 | 3.736 | 3.736 | 3.658 | 3.688 | 33,919 | -0.04(-1.04%) |
Apr 09, 2003 | 3.701 | 3.801 | 3.701 | 3.727 | 17,422 | -0.03(-0.91%) |
Apr 08, 2003 | 3.697 | 3.775 | 3.697 | 3.761 | 19,889 | +0.04(+1.03%) |
Apr 07, 2003 | 3.714 | 3.762 | 3.675 | 3.723 | 28,985 | +0.05(+1.29%) |
Apr 04, 2003 | 3.861 | 3.861 | 3.671 | 3.675 | 20,968 | +0.00(+0.00%) |
Apr 03, 2003 | 3.719 | 3.727 | 3.675 | 3.675 | 20,043 | +0.00(+0.00%) |
Apr 02, 2003 | 3.749 | 3.749 | 3.623 | 3.675 | 31,298 | -0.03(-0.93%) |
Apr 01, 2003 | 3.658 | 3.723 | 3.658 | 3.710 | 108,543 | +0.03(+0.94%) |
Mar 31, 2003 | 3.658 | 3.688 | 3.598 | 3.675 | 57,968 | +0.00(+0.00%) |
Mar 28, 2003 | 3.695 | 3.727 | 3.671 | 3.675 | 58,126 | +0.00(+0.00%) |
Mar 27, 2003 | 3.680 | 3.714 | 3.675 | 3.675 | 40,857 | -0.01(-0.23%) |
Mar 26, 2003 | 3.727 | 3.727 | 3.680 | 3.684 | 12,642 | -0.05(-1.39%) |
Mar 25, 2003 | 3.732 | 3.736 | 3.675 | 3.736 | 41,613 | -0.00(-0.12%) |
Mar 24, 2003 | 3.792 | 3.792 | 3.719 | 3.740 | 13,105 | -0.08(-2.04%) |
Mar 21, 2003 | 3.647 | 3.818 | 3.619 | 3.818 | 39,316 | +0.10(+2.67%) |
Mar 20, 2003 | 3.827 | 3.827 | 3.684 | 3.719 | 61,363 | -0.16(-4.23%) |
Mar 19, 2003 | 3.866 | 3.892 | 3.719 | 3.883 | 32,223 | +0.07(+1.93%) |
Mar 18, 2003 | 3.943 | 4.017 | 3.809 | 3.809 | 32,223 | -0.19(-4.76%) |
Mar 17, 2003 | 3.809 | 4.000 | 3.779 | 4.000 | 29,596 | +0.26(+6.94%) |
Mar 14, 2003 | 3.801 | 3.913 | 3.740 | 3.740 | 22,356 | -0.06(-1.59%) |
Mar 13, 2003 | 3.757 | 3.840 | 3.753 | 3.801 | 5,550 | +0.05(+1.27%) |
Mar 12, 2003 | 3.701 | 3.805 | 3.701 | 3.753 | 11,915 | +0.01(+0.35%) |
Mar 11, 2003 | 3.688 | 3.840 | 3.688 | 3.740 | 22,818 | +0.03(+0.70%) |
Mar 10, 2003 | 3.680 | 3.770 | 3.675 | 3.714 | 27,289 | -0.00(-0.12%) |
Mar 07, 2003 | 3.745 | 3.745 | 3.710 | 3.719 | 18,964 | -0.00(-0.12%) |
Mar 06, 2003 | 3.801 | 3.805 | 3.719 | 3.723 | 4,933 | -0.15(-3.91%) |
Mar 05, 2003 | 3.801 | 3.892 | 3.719 | 3.874 | 23,743 | +0.06(+1.70%) |
Mar 04, 2003 | 3.697 | 3.892 | 3.675 | 3.809 | 60,438 | +0.09(+2.44%) |