Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.793 | 4.911 | 4.793 | 4.882 | 7,994 | +0.14(+2.92%) |
May 29, 2003 | 4.733 | 4.842 | 4.714 | 4.743 | 11,738 | +0.02(+0.42%) |
May 28, 2003 | 4.684 | 4.763 | 4.615 | 4.723 | 24,489 | +0.04(+0.84%) |
May 27, 2003 | 4.664 | 4.684 | 4.605 | 4.684 | 13,155 | +0.04(+0.85%) |
May 23, 2003 | 4.644 | 4.654 | 4.644 | 4.644 | 6,577 | +0.02(+0.43%) |
May 22, 2003 | 4.595 | 4.625 | 4.575 | 4.625 | 10,625 | +0.00(+0.00%) |
May 21, 2003 | 4.565 | 4.625 | 4.555 | 4.625 | 3,035 | +0.03(+0.65%) |
May 20, 2003 | 4.506 | 4.615 | 4.506 | 4.595 | 3,541 | +0.05(+1.09%) |
May 19, 2003 | 4.644 | 4.684 | 4.506 | 4.546 | 15,887 | -0.15(-3.16%) |
May 16, 2003 | 4.743 | 4.822 | 4.644 | 4.694 | 10,423 | -0.13(-2.66%) |
May 15, 2003 | 4.625 | 4.872 | 4.625 | 4.822 | 13,864 | +0.23(+4.95%) |
May 14, 2003 | 4.743 | 4.743 | 4.595 | 4.595 | 10,220 | +0.07(+1.53%) |
May 13, 2003 | 4.526 | 4.575 | 4.279 | 4.526 | 20,138 | -0.07(-1.51%) |
May 12, 2003 | 4.447 | 4.595 | 4.447 | 4.595 | 3,137 | +0.09(+1.97%) |
May 09, 2003 | 4.447 | 4.546 | 4.437 | 4.506 | 12,042 | +0.14(+3.17%) |
May 08, 2003 | 4.348 | 4.368 | 4.249 | 4.368 | 31,269 | -0.02(-0.45%) |
May 07, 2003 | 4.210 | 4.417 | 4.210 | 4.387 | 12,953 | +0.18(+4.23%) |
May 06, 2003 | 4.150 | 4.249 | 4.081 | 4.210 | 5,363 | +0.10(+2.40%) |
May 05, 2003 | 4.150 | 4.160 | 4.101 | 4.111 | 19,834 | -0.04(-0.95%) |
May 02, 2003 | 4.150 | 4.249 | 4.150 | 4.150 | 42,604 | -0.04(-0.94%) |
May 01, 2003 | 4.289 | 4.299 | 4.190 | 4.190 | 2,226 | -0.10(-2.30%) |
Apr 30, 2003 | 4.378 | 4.447 | 4.279 | 4.289 | 10,220 | -0.06(-1.36%) |
Apr 29, 2003 | 4.348 | 4.427 | 4.348 | 4.348 | 10,524 | +0.00(+0.00%) |
Apr 28, 2003 | 4.121 | 4.348 | 4.121 | 4.348 | 25,805 | +0.25(+6.02%) |
Apr 25, 2003 | 4.101 | 4.140 | 4.051 | 4.101 | 18,721 | +0.02(+0.48%) |
Apr 24, 2003 | 3.706 | 4.091 | 3.706 | 4.081 | 85,005 | +0.36(+9.55%) |
Apr 23, 2003 | 3.548 | 3.725 | 3.548 | 3.725 | 29,752 | +0.28(+8.02%) |
Apr 22, 2003 | 3.508 | 3.508 | 3.439 | 3.449 | 10,423 | -0.02(-0.57%) |
Apr 21, 2003 | 3.656 | 3.656 | 3.459 | 3.468 | 17,709 | -0.09(-2.50%) |
Apr 17, 2003 | 3.429 | 3.557 | 3.360 | 3.557 | 26,716 | +0.14(+4.05%) |
Apr 16, 2003 | 3.459 | 3.498 | 3.409 | 3.419 | 10,524 | +0.02(+0.58%) |
Apr 15, 2003 | 3.508 | 3.508 | 3.360 | 3.399 | 24,590 | -0.14(-3.91%) |
Apr 14, 2003 | 3.557 | 3.557 | 3.380 | 3.538 | 89,762 | +0.03(+0.84%) |
Apr 11, 2003 | 3.804 | 3.804 | 3.459 | 3.508 | 38,151 | -0.25(-6.58%) |
Apr 10, 2003 | 3.893 | 3.893 | 3.755 | 3.755 | 4,756 | -0.09(-2.31%) |
Apr 09, 2003 | 3.854 | 3.953 | 3.795 | 3.844 | 5,565 | -0.01(-0.26%) |
Apr 08, 2003 | 3.765 | 3.854 | 3.755 | 3.854 | 5,262 | +0.10(+2.63%) |
Apr 07, 2003 | 3.913 | 3.943 | 3.686 | 3.755 | 26,513 | -0.06(-1.55%) |
Apr 04, 2003 | 3.854 | 3.874 | 3.765 | 3.814 | 8,399 | +0.01(+0.26%) |
Apr 03, 2003 | 3.854 | 3.903 | 3.607 | 3.804 | 11,131 | +0.00(+0.00%) |
Apr 02, 2003 | 3.686 | 3.814 | 3.686 | 3.804 | 17,405 | +0.22(+6.06%) |
Apr 01, 2003 | 3.439 | 3.804 | 3.380 | 3.587 | 34,103 | +0.13(+3.71%) |
Mar 31, 2003 | 3.716 | 3.765 | 3.459 | 3.459 | 34,811 | -0.26(-6.91%) |
Mar 28, 2003 | 3.725 | 3.814 | 3.696 | 3.716 | 15,179 | -0.01(-0.27%) |
Mar 27, 2003 | 3.656 | 3.755 | 3.459 | 3.725 | 35,823 | +0.06(+1.62%) |
Mar 26, 2003 | 3.972 | 3.972 | 3.666 | 3.666 | 13,054 | -0.31(-7.71%) |
Mar 25, 2003 | 3.893 | 3.972 | 3.854 | 3.972 | 11,738 | +0.00(+0.00%) |
Mar 24, 2003 | 3.953 | 4.061 | 3.903 | 3.972 | 12,953 | +0.02(+0.50%) |
Mar 21, 2003 | 3.903 | 4.051 | 3.814 | 3.953 | 26,513 | +0.01(+0.25%) |
Mar 20, 2003 | 3.903 | 3.953 | 3.656 | 3.943 | 12,852 | -0.02(-0.50%) |
Mar 19, 2003 | 4.042 | 4.042 | 3.864 | 3.963 | 14,977 | -0.07(-1.72%) |
Mar 18, 2003 | 3.884 | 4.032 | 3.884 | 4.032 | 16,899 | +0.13(+3.29%) |
Mar 17, 2003 | 3.755 | 3.953 | 3.656 | 3.903 | 17,810 | +0.15(+3.95%) |
Mar 14, 2003 | 3.884 | 3.884 | 3.745 | 3.755 | 8,500 | -0.09(-2.31%) |
Mar 13, 2003 | 3.459 | 3.844 | 3.419 | 3.844 | 23,578 | +0.44(+13.08%) |
Mar 12, 2003 | 3.399 | 3.399 | 3.281 | 3.399 | 10,726 | -0.01(-0.29%) |
Mar 11, 2003 | 3.508 | 3.597 | 3.360 | 3.409 | 15,179 | -0.10(-2.82%) |
Mar 10, 2003 | 3.656 | 3.656 | 3.508 | 3.508 | 20,037 | -0.15(-4.05%) |
Mar 07, 2003 | 3.656 | 3.795 | 3.656 | 3.656 | 4,149 | +0.01(+0.27%) |
Mar 06, 2003 | 3.785 | 3.814 | 3.607 | 3.646 | 25,805 | -0.14(-3.66%) |
Mar 05, 2003 | 3.854 | 3.864 | 3.765 | 3.785 | 6,577 | -0.12(-3.04%) |
Mar 04, 2003 | 3.893 | 3.903 | 3.785 | 3.903 | 10,625 | +0.02(+0.51%) |