Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.342 | 4.522 | 4.342 | 4.522 | 9,699 | +0.18(+4.19%) |
May 29, 2003 | 4.278 | 4.340 | 4.183 | 4.340 | 10,601 | +0.10(+2.35%) |
May 28, 2003 | 4.067 | 4.322 | 4.067 | 4.240 | 8,797 | +0.00(+0.00%) |
May 27, 2003 | 4.322 | 4.322 | 4.136 | 4.240 | 20,752 | -0.20(-4.59%) |
May 23, 2003 | 4.429 | 4.449 | 4.376 | 4.444 | 3,609 | +0.07(+1.52%) |
May 22, 2003 | 4.369 | 4.440 | 4.369 | 4.378 | 2,255 | -0.00(-0.05%) |
May 21, 2003 | 4.378 | 4.380 | 4.378 | 4.380 | 9,248 | -0.03(-0.70%) |
May 20, 2003 | 4.455 | 4.466 | 4.367 | 4.411 | 36,317 | -0.10(-2.31%) |
May 19, 2003 | 4.511 | 4.650 | 4.411 | 4.515 | 19,624 | -0.03(-0.68%) |
May 16, 2003 | 4.571 | 4.622 | 4.535 | 4.546 | 16,241 | +0.02(+0.44%) |
May 15, 2003 | 4.484 | 4.562 | 4.438 | 4.526 | 75,341 | +0.09(+2.00%) |
May 14, 2003 | 4.433 | 4.455 | 4.411 | 4.438 | 40,151 | +0.01(+0.20%) |
May 13, 2003 | 4.212 | 4.473 | 4.189 | 4.429 | 79,401 | +0.24(+5.71%) |
May 12, 2003 | 4.023 | 4.300 | 4.023 | 4.189 | 53,460 | +0.18(+4.43%) |
May 09, 2003 | 3.879 | 4.063 | 3.879 | 4.012 | 51,430 | +0.13(+3.42%) |
May 08, 2003 | 3.804 | 3.908 | 3.773 | 3.879 | 31,580 | +0.11(+2.94%) |
May 07, 2003 | 3.737 | 3.844 | 3.735 | 3.768 | 23,233 | -0.06(-1.68%) |
May 06, 2003 | 3.724 | 3.852 | 3.702 | 3.832 | 45,565 | -0.06(-1.48%) |
May 05, 2003 | 4.156 | 4.156 | 3.733 | 3.890 | 96,545 | -0.25(-6.05%) |
May 02, 2003 | 4.400 | 4.415 | 4.123 | 4.141 | 42,407 | -0.26(-5.89%) |
Apr 30, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 2,030 | +0.00(+0.00%) |
Apr 29, 2003 | 4.517 | 4.555 | 4.382 | 4.400 | 34,738 | -0.10(-2.22%) |
Apr 28, 2003 | 4.453 | 4.502 | 4.433 | 4.500 | 23,459 | +0.09(+2.06%) |
Apr 25, 2003 | 4.650 | 4.650 | 4.409 | 4.409 | 36,317 | -0.17(-3.68%) |
Apr 24, 2003 | 4.544 | 4.633 | 4.533 | 4.577 | 29,324 | +0.03(+0.73%) |
Apr 23, 2003 | 4.511 | 4.544 | 4.497 | 4.544 | 23,233 | +0.03(+0.74%) |
Apr 22, 2003 | 4.322 | 4.584 | 4.322 | 4.511 | 100,154 | +0.18(+4.09%) |
Apr 21, 2003 | 4.278 | 4.422 | 4.278 | 4.333 | 24,361 | +0.05(+1.19%) |
Apr 17, 2003 | 4.267 | 4.282 | 4.267 | 4.282 | 17,143 | +0.02(+0.36%) |
Apr 16, 2003 | 4.267 | 4.282 | 4.258 | 4.267 | 30,001 | +0.01(+0.26%) |
Apr 15, 2003 | 4.256 | 4.265 | 4.212 | 4.256 | 32,256 | +0.04(+1.05%) |
Apr 14, 2003 | 4.212 | 4.236 | 4.200 | 4.212 | 24,587 | +0.00(+0.00%) |
Apr 11, 2003 | 4.212 | 4.220 | 4.194 | 4.212 | 21,203 | +0.02(+0.53%) |
Apr 10, 2003 | 4.234 | 4.234 | 4.189 | 4.189 | 12,632 | -0.02(-0.53%) |
Apr 09, 2003 | 4.243 | 4.265 | 4.136 | 4.212 | 101,056 | -0.01(-0.21%) |
Apr 08, 2003 | 4.220 | 4.220 | 4.145 | 4.220 | 35,414 | +0.01(+0.21%) |
Apr 07, 2003 | 4.085 | 4.212 | 4.085 | 4.212 | 28,647 | +0.11(+2.70%) |
Apr 04, 2003 | 4.147 | 4.147 | 4.101 | 4.101 | 12,632 | -0.04(-1.06%) |
Apr 03, 2003 | 4.143 | 4.167 | 4.014 | 4.145 | 25,940 | +0.02(+0.53%) |
Apr 02, 2003 | 3.872 | 4.149 | 3.799 | 4.123 | 58,874 | +0.31(+8.27%) |
Apr 01, 2003 | 3.804 | 3.879 | 3.804 | 3.808 | 2,481 | -0.01(-0.17%) |
Mar 31, 2003 | 3.646 | 3.846 | 3.646 | 3.815 | 24,813 | +0.11(+2.87%) |
Mar 28, 2003 | 3.436 | 3.724 | 3.436 | 3.708 | 68,122 | +0.16(+4.56%) |
Mar 27, 2003 | 3.524 | 3.547 | 3.500 | 3.547 | 8,571 | +0.11(+3.16%) |
Mar 26, 2003 | 3.469 | 3.484 | 3.427 | 3.438 | 383,473 | -0.02(-0.51%) |
Mar 25, 2003 | 3.442 | 3.462 | 3.422 | 3.456 | 10,144 | +0.00(+0.06%) |
Mar 24, 2003 | 3.414 | 3.453 | 3.402 | 3.453 | 12,406 | +0.02(+0.58%) |
Mar 21, 2003 | 3.445 | 3.445 | 3.391 | 3.433 | 6,992 | +0.02(+0.58%) |
Mar 20, 2003 | 3.425 | 3.445 | 3.414 | 3.414 | 4,737 | -0.06(-1.79%) |
Mar 19, 2003 | 3.469 | 3.507 | 3.382 | 3.476 | 13,753 | -0.07(-2.00%) |
Mar 18, 2003 | 3.547 | 3.551 | 3.524 | 3.547 | 13,083 | +0.03(+0.76%) |
Mar 17, 2003 | 3.387 | 3.547 | 3.387 | 3.520 | 16,466 | +0.05(+1.34%) |
Mar 14, 2003 | 3.378 | 3.473 | 3.358 | 3.473 | 26,166 | +0.15(+4.46%) |
Mar 13, 2003 | 3.347 | 3.347 | 3.325 | 3.325 | 5,864 | -0.01(-0.26%) |
Mar 12, 2003 | 3.305 | 3.338 | 3.303 | 3.334 | 10,601 | +0.01(+0.40%) |
Mar 11, 2003 | 3.345 | 3.345 | 3.303 | 3.320 | 9,699 | -0.03(-0.79%) |
Mar 10, 2003 | 3.369 | 3.369 | 3.303 | 3.347 | 48,949 | -0.04(-1.05%) |
Mar 07, 2003 | 3.513 | 3.513 | 3.265 | 3.382 | 30,001 | -0.12(-3.42%) |
Mar 06, 2003 | 3.544 | 3.547 | 3.469 | 3.502 | 25,038 | -0.04(-1.19%) |
Mar 05, 2003 | 3.547 | 3.547 | 3.502 | 3.544 | 12,180 | +0.00(+0.00%) |
Mar 04, 2003 | 3.547 | 3.547 | 3.480 | 3.544 | 11,729 | +0.00(+0.06%) |