Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.038 | 5.101 | 4.963 | 5.017 | 44,205 | +0.06(+1.27%) |
May 29, 2003 | 4.896 | 5.106 | 4.896 | 4.954 | 34,297 | -0.05(-0.92%) |
May 28, 2003 | 5.017 | 5.210 | 5.001 | 5.001 | 36,011 | +0.04(+0.76%) |
May 27, 2003 | 4.820 | 5.080 | 4.602 | 4.963 | 74,119 | +0.13(+2.78%) |
May 23, 2003 | 4.635 | 4.896 | 4.614 | 4.828 | 8,002 | +0.11(+2.40%) |
May 22, 2003 | 4.497 | 4.719 | 4.497 | 4.715 | 12,385 | -0.00(-0.09%) |
May 21, 2003 | 4.765 | 4.845 | 4.488 | 4.719 | 58,876 | -0.05(-1.06%) |
May 20, 2003 | 4.980 | 5.009 | 4.770 | 4.770 | 87,076 | -0.20(-3.97%) |
May 19, 2003 | 5.038 | 5.118 | 4.959 | 4.967 | 22,864 | -0.11(-2.15%) |
May 16, 2003 | 4.732 | 5.139 | 4.728 | 5.076 | 78,311 | +0.11(+2.28%) |
May 15, 2003 | 4.992 | 5.017 | 4.879 | 4.963 | 23,245 | +0.09(+1.90%) |
May 14, 2003 | 5.013 | 5.013 | 4.799 | 4.870 | 43,443 | -0.11(-2.27%) |
May 13, 2003 | 4.996 | 5.017 | 4.904 | 4.983 | 51,826 | +0.08(+1.53%) |
May 12, 2003 | 4.963 | 5.038 | 4.786 | 4.908 | 53,541 | +0.01(+0.26%) |
May 09, 2003 | 4.786 | 4.971 | 4.786 | 4.896 | 27,247 | +0.11(+2.28%) |
May 08, 2003 | 4.568 | 4.803 | 4.568 | 4.786 | 45,920 | +0.28(+6.24%) |
May 07, 2003 | 4.480 | 4.560 | 4.413 | 4.505 | 20,578 | +0.03(+0.66%) |
May 06, 2003 | 4.534 | 4.660 | 4.438 | 4.476 | 44,967 | -0.04(-0.93%) |
May 05, 2003 | 4.568 | 4.677 | 4.484 | 4.518 | 23,626 | -0.05(-1.10%) |
May 02, 2003 | 4.513 | 4.719 | 4.484 | 4.568 | 35,630 | +0.17(+3.82%) |
May 01, 2003 | 4.333 | 4.409 | 4.241 | 4.400 | 27,818 | +0.01(+0.29%) |
Apr 30, 2003 | 4.278 | 4.451 | 4.262 | 4.388 | 69,928 | +0.08(+1.85%) |
Apr 29, 2003 | 4.581 | 4.581 | 4.308 | 4.308 | 44,014 | -0.08(-1.91%) |
Apr 28, 2003 | 4.299 | 4.568 | 4.199 | 4.392 | 76,025 | +0.16(+3.67%) |
Apr 25, 2003 | 4.241 | 4.241 | 4.186 | 4.236 | 50,302 | +0.10(+2.33%) |
Apr 24, 2003 | 4.140 | 4.241 | 4.140 | 4.140 | 41,347 | -0.06(-1.50%) |
Apr 23, 2003 | 4.199 | 4.220 | 3.833 | 4.203 | 61,734 | -0.06(-1.37%) |
Apr 22, 2003 | 3.909 | 4.337 | 3.909 | 4.261 | 54,875 | +0.20(+5.05%) |
Apr 21, 2003 | 3.938 | 4.093 | 3.930 | 4.056 | 104,796 | +0.05(+1.16%) |
Apr 17, 2003 | 4.005 | 4.026 | 3.846 | 4.010 | 71,642 | +0.16(+4.14%) |
Apr 16, 2003 | 3.846 | 3.871 | 3.825 | 3.850 | 10,479 | +0.00(+0.00%) |
Apr 15, 2003 | 3.800 | 3.888 | 3.800 | 3.850 | 12,003 | -0.04(-1.08%) |
Apr 14, 2003 | 3.779 | 3.917 | 3.779 | 3.892 | 104,987 | +0.16(+4.27%) |
Apr 11, 2003 | 3.695 | 3.796 | 3.678 | 3.733 | 17,720 | +0.03(+0.79%) |
Apr 10, 2003 | 3.686 | 3.821 | 3.674 | 3.703 | 44,586 | -0.08(-2.00%) |
Apr 09, 2003 | 3.611 | 3.821 | 3.611 | 3.779 | 113,942 | +0.14(+3.81%) |
Apr 08, 2003 | 3.619 | 3.707 | 3.619 | 3.640 | 26,675 | -0.01(-0.33%) |
Apr 07, 2003 | 3.821 | 3.821 | 3.611 | 3.652 | 65,545 | -0.03(-0.92%) |
Apr 04, 2003 | 3.779 | 3.934 | 3.686 | 3.686 | 145,191 | -0.13(-3.41%) |
Apr 03, 2003 | 3.926 | 3.963 | 3.783 | 3.817 | 100,033 | -0.15(-3.71%) |
Apr 02, 2003 | 3.791 | 3.984 | 3.791 | 3.963 | 169,961 | +0.14(+3.62%) |
Apr 01, 2003 | 3.762 | 3.825 | 3.758 | 3.825 | 124,612 | +0.03(+0.66%) |
Mar 31, 2003 | 3.754 | 3.859 | 3.754 | 3.800 | 95,650 | +0.06(+1.69%) |
Mar 28, 2003 | 3.641 | 3.766 | 3.598 | 3.737 | 27,056 | -0.01(-0.22%) |
Mar 27, 2003 | 3.464 | 3.758 | 3.460 | 3.745 | 97,937 | -0.01(-0.34%) |
Mar 26, 2003 | 3.787 | 3.993 | 3.754 | 3.758 | 32,201 | -0.18(-4.58%) |
Mar 25, 2003 | 3.754 | 3.989 | 3.754 | 3.938 | 1,409,992 | +0.17(+4.45%) |
Mar 24, 2003 | 3.846 | 3.846 | 3.754 | 3.770 | 5,161 | -0.05(-1.21%) |
Mar 21, 2003 | 4.157 | 4.159 | 3.754 | 3.817 | 124,372 | +0.01(+0.22%) |
Mar 20, 2003 | 3.779 | 3.859 | 3.779 | 3.808 | 11,241 | -0.08(-1.95%) |
Mar 19, 2003 | 3.976 | 3.981 | 3.838 | 3.884 | 18,672 | -0.13(-3.14%) |
Mar 18, 2003 | 3.695 | 4.094 | 3.674 | 4.010 | 208,979 | +0.34(+9.27%) |
Mar 17, 2003 | 3.863 | 3.984 | 3.655 | 3.670 | 82,749 | +0.03(+0.81%) |
Mar 14, 2003 | 3.829 | 3.880 | 3.640 | 3.640 | 22,293 | -0.14(-3.67%) |
Mar 13, 2003 | 3.817 | 3.917 | 3.657 | 3.779 | 52,017 | -0.04(-1.10%) |
Mar 12, 2003 | 3.884 | 3.905 | 3.569 | 3.821 | 93,173 | -0.06(-1.62%) |
Mar 11, 2003 | 3.989 | 4.136 | 3.586 | 3.884 | 122,326 | -0.10(-2.63%) |
Mar 10, 2003 | 4.001 | 4.060 | 3.989 | 3.989 | 15,433 | -0.04(-1.04%) |
Mar 07, 2003 | 4.035 | 4.102 | 3.972 | 4.031 | 18,672 | -0.01(-0.21%) |
Mar 06, 2003 | 4.119 | 4.186 | 3.993 | 4.039 | 28,580 | -0.18(-4.28%) |
Mar 05, 2003 | 4.047 | 4.283 | 4.047 | 4.220 | 16,386 | -0.16(-3.64%) |
Mar 04, 2003 | 3.989 | 4.463 | 3.989 | 4.379 | 59,638 | +0.16(+3.68%) |