Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.209 | 4.256 | 4.203 | 4.247 | 505,117 | +0.04(+0.89%) |
May 29, 2003 | 4.236 | 4.236 | 4.183 | 4.209 | 371,916 | -0.03(-0.63%) |
May 28, 2003 | 4.209 | 4.263 | 4.203 | 4.236 | 505,117 | +0.03(+0.64%) |
May 27, 2003 | 4.171 | 4.220 | 4.171 | 4.209 | 329,261 | +0.04(+0.93%) |
May 23, 2003 | 4.104 | 4.183 | 4.042 | 4.171 | 311,302 | +0.07(+1.79%) |
May 22, 2003 | 4.076 | 4.112 | 4.046 | 4.097 | 226,741 | +0.01(+0.16%) |
May 21, 2003 | 4.169 | 4.169 | 4.089 | 4.090 | 393,617 | -0.09(-2.05%) |
May 20, 2003 | 4.156 | 4.209 | 4.153 | 4.176 | 605,392 | +0.03(+0.77%) |
May 19, 2003 | 4.193 | 4.193 | 4.036 | 4.144 | 755,805 | -0.05(-1.15%) |
May 16, 2003 | 4.189 | 4.228 | 4.180 | 4.192 | 1,105,272 | -0.01(-0.25%) |
May 15, 2003 | 4.189 | 4.216 | 4.176 | 4.203 | 734,104 | +0.01(+0.19%) |
May 14, 2003 | 4.223 | 4.243 | 4.192 | 4.195 | 467,701 | -0.02(-0.51%) |
May 13, 2003 | 4.243 | 4.250 | 4.203 | 4.216 | 384,637 | -0.05(-1.16%) |
May 12, 2003 | 4.259 | 4.303 | 4.184 | 4.266 | 1,049,896 | +0.01(+0.19%) |
May 09, 2003 | 4.036 | 4.402 | 4.034 | 4.258 | 2,022,715 | +0.22(+5.50%) |
May 08, 2003 | 3.996 | 4.037 | 3.909 | 4.036 | 700,429 | +0.03(+0.80%) |
May 07, 2003 | 4.069 | 4.069 | 3.962 | 4.004 | 475,184 | -0.07(-1.61%) |
May 06, 2003 | 4.002 | 4.069 | 3.929 | 4.069 | 468,449 | +0.06(+1.50%) |
May 05, 2003 | 4.049 | 4.057 | 3.958 | 4.009 | 395,114 | -0.04(-0.99%) |
May 02, 2003 | 3.915 | 4.049 | 3.915 | 4.049 | 547,023 | +0.06(+1.61%) |
Apr 30, 2003 | 3.989 | 4.030 | 3.950 | 3.985 | 529,812 | -0.01(-0.27%) |
Apr 29, 2003 | 3.942 | 4.018 | 3.942 | 3.996 | 1,375,416 | +0.02(+0.54%) |
Apr 28, 2003 | 4.001 | 4.058 | 3.973 | 3.974 | 946,627 | -0.03(-0.80%) |
Apr 25, 2003 | 3.970 | 4.042 | 3.947 | 4.006 | 931,661 | +0.04(+0.94%) |
Apr 24, 2003 | 3.902 | 3.986 | 3.879 | 3.969 | 504,369 | +0.06(+1.50%) |
Apr 23, 2003 | 3.942 | 3.942 | 3.875 | 3.910 | 657,775 | -0.05(-1.15%) |
Apr 22, 2003 | 3.882 | 3.968 | 3.862 | 3.956 | 411,577 | +0.07(+1.72%) |
Apr 21, 2003 | 3.874 | 3.895 | 3.849 | 3.889 | 564,235 | -0.01(-0.31%) |
Apr 17, 2003 | 3.875 | 3.910 | 3.863 | 3.901 | 1,073,094 | +0.03(+0.66%) |
Apr 16, 2003 | 3.914 | 3.914 | 3.862 | 3.875 | 704,919 | -0.04(-0.99%) |
Apr 15, 2003 | 3.855 | 3.922 | 3.849 | 3.914 | 2,280,138 | +0.15(+4.09%) |
Apr 14, 2003 | 3.652 | 3.767 | 3.652 | 3.760 | 345,725 | +0.12(+3.34%) |
Apr 11, 2003 | 3.641 | 3.662 | 3.612 | 3.639 | 317,288 | +0.00(+0.11%) |
Apr 10, 2003 | 3.641 | 3.655 | 3.635 | 3.635 | 284,362 | +0.00(+0.00%) |
Apr 09, 2003 | 3.652 | 3.652 | 3.616 | 3.635 | 469,946 | -0.02(-0.48%) |
Apr 08, 2003 | 3.637 | 3.655 | 3.592 | 3.652 | 1,581,953 | +0.01(+0.40%) |
Apr 07, 2003 | 3.635 | 3.718 | 3.635 | 3.637 | 324,771 | +0.04(+1.00%) |
Apr 04, 2003 | 3.655 | 3.655 | 3.541 | 3.601 | 487,157 | -0.05(-1.46%) |
Apr 03, 2003 | 3.676 | 3.731 | 3.641 | 3.655 | 380,896 | -0.02(-0.58%) |
Apr 02, 2003 | 3.615 | 3.707 | 3.615 | 3.676 | 544,030 | +0.06(+1.66%) |
Apr 01, 2003 | 3.581 | 3.616 | 3.509 | 3.616 | 476,681 | +0.03(+0.97%) |
Mar 31, 2003 | 3.581 | 3.632 | 3.541 | 3.581 | 513,349 | -0.02(-0.45%) |
Mar 28, 2003 | 3.595 | 3.611 | 3.563 | 3.597 | 609,882 | +0.01(+0.26%) |
Mar 27, 2003 | 3.579 | 3.620 | 3.501 | 3.588 | 667,503 | +0.00(+0.00%) |
Mar 26, 2003 | 3.608 | 3.628 | 3.555 | 3.588 | 915,946 | -0.03(-0.92%) |
Mar 25, 2003 | 3.641 | 3.641 | 3.528 | 3.621 | 740,839 | -0.02(-0.55%) |
Mar 24, 2003 | 3.628 | 3.645 | 3.474 | 3.641 | 447,496 | +0.01(+0.37%) |
Mar 21, 2003 | 3.561 | 3.628 | 3.533 | 3.628 | 612,127 | +0.07(+1.88%) |
Mar 20, 2003 | 3.577 | 3.608 | 3.509 | 3.561 | 448,993 | -0.03(-0.82%) |
Mar 19, 2003 | 3.651 | 3.654 | 3.579 | 3.591 | 1,040,916 | -0.06(-1.65%) |
Mar 18, 2003 | 3.621 | 3.662 | 3.595 | 3.651 | 622,604 | +0.06(+1.75%) |
Mar 17, 2003 | 3.373 | 3.588 | 3.368 | 3.588 | 728,866 | +0.21(+6.17%) |
Mar 14, 2003 | 3.286 | 3.397 | 3.241 | 3.380 | 520,084 | +0.10(+3.06%) |
Mar 13, 2003 | 3.200 | 3.302 | 3.200 | 3.279 | 526,819 | +0.09(+2.68%) |
Mar 12, 2003 | 3.243 | 3.243 | 3.167 | 3.194 | 446,000 | -0.05(-1.52%) |
Mar 11, 2003 | 3.274 | 3.301 | 3.227 | 3.243 | 402,597 | -0.03(-0.94%) |
Mar 10, 2003 | 3.421 | 3.421 | 3.259 | 3.274 | 773,017 | -0.15(-4.48%) |
Mar 07, 2003 | 3.376 | 3.454 | 3.341 | 3.428 | 617,366 | +0.05(+1.34%) |
Mar 06, 2003 | 3.360 | 3.401 | 3.335 | 3.382 | 345,725 | +0.02(+0.68%) |
Mar 05, 2003 | 3.342 | 3.360 | 3.342 | 3.360 | 677,231 | +0.02(+0.56%) |
Mar 04, 2003 | 3.438 | 3.440 | 3.341 | 3.341 | 368,174 | -0.06(-1.88%) |