Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.410 | 4.570 | 4.408 | 4.529 | 189,401 | +0.15(+3.50%) |
May 29, 2003 | 4.421 | 4.421 | 4.374 | 4.376 | 152,665 | -0.03(-0.77%) |
May 28, 2003 | 4.247 | 4.410 | 4.247 | 4.410 | 123,457 | +0.02(+0.39%) |
May 27, 2003 | 4.261 | 4.410 | 4.187 | 4.393 | 164,409 | +0.02(+0.39%) |
May 23, 2003 | 4.410 | 4.412 | 4.261 | 4.376 | 275,821 | +0.10(+2.34%) |
May 22, 2003 | 4.391 | 4.391 | 4.187 | 4.276 | 99,368 | +0.04(+0.85%) |
May 21, 2003 | 4.253 | 4.266 | 4.189 | 4.240 | 76,784 | -0.06(-1.38%) |
May 20, 2003 | 4.200 | 4.315 | 4.189 | 4.300 | 92,743 | +0.10(+2.38%) |
May 19, 2003 | 4.357 | 4.357 | 4.189 | 4.200 | 159,892 | -0.05(-1.25%) |
May 16, 2003 | 4.359 | 4.421 | 4.242 | 4.253 | 101,174 | -0.16(-3.61%) |
May 15, 2003 | 4.408 | 4.442 | 4.366 | 4.412 | 75,881 | +0.01(+0.14%) |
May 14, 2003 | 4.457 | 4.457 | 4.400 | 4.406 | 115,327 | -0.06(-1.29%) |
May 13, 2003 | 4.517 | 4.517 | 4.432 | 4.463 | 275,520 | -0.05(-1.18%) |
May 12, 2003 | 4.506 | 4.570 | 4.446 | 4.517 | 202,048 | +0.05(+1.14%) |
May 09, 2003 | 4.506 | 4.506 | 4.442 | 4.466 | 136,104 | +0.01(+0.19%) |
May 08, 2003 | 4.474 | 4.474 | 4.389 | 4.457 | 253,840 | +0.02(+0.44%) |
May 07, 2003 | 4.410 | 4.463 | 4.357 | 4.438 | 188,799 | +0.04(+0.87%) |
May 06, 2003 | 4.319 | 4.410 | 4.317 | 4.400 | 109,606 | +0.03(+0.58%) |
May 05, 2003 | 4.366 | 4.398 | 4.287 | 4.374 | 102,379 | +0.04(+0.93%) |
May 02, 2003 | 4.272 | 4.361 | 4.272 | 4.334 | 120,145 | +0.03(+0.64%) |
May 01, 2003 | 4.312 | 4.357 | 4.287 | 4.306 | 114,725 | -0.01(-0.20%) |
Apr 30, 2003 | 4.332 | 4.355 | 4.274 | 4.315 | 101,777 | +0.00(+0.00%) |
Apr 29, 2003 | 4.247 | 4.336 | 4.247 | 4.315 | 74,676 | -0.02(-0.49%) |
Apr 28, 2003 | 4.259 | 4.346 | 4.232 | 4.336 | 102,379 | +0.09(+2.05%) |
Apr 25, 2003 | 4.191 | 4.283 | 4.191 | 4.249 | 69,557 | -0.04(-1.04%) |
Apr 24, 2003 | 4.238 | 4.317 | 4.238 | 4.293 | 65,944 | +0.02(+0.50%) |
Apr 23, 2003 | 4.261 | 4.291 | 4.225 | 4.272 | 247,517 | +0.01(+0.25%) |
Apr 22, 2003 | 4.251 | 4.270 | 4.227 | 4.261 | 208,974 | +0.01(+0.25%) |
Apr 21, 2003 | 4.293 | 4.446 | 4.217 | 4.251 | 206,264 | -0.04(-0.99%) |
Apr 17, 2003 | 4.272 | 4.432 | 4.259 | 4.293 | 113,821 | +0.05(+1.10%) |
Apr 16, 2003 | 4.289 | 4.304 | 4.234 | 4.247 | 56,609 | -0.01(-0.35%) |
Apr 15, 2003 | 4.266 | 4.325 | 4.242 | 4.261 | 67,449 | -0.03(-0.69%) |
Apr 14, 2003 | 4.283 | 4.344 | 4.221 | 4.291 | 56,910 | +0.05(+1.10%) |
Apr 11, 2003 | 4.357 | 4.357 | 4.204 | 4.244 | 146,041 | -0.03(-0.79%) |
Apr 10, 2003 | 4.287 | 4.351 | 4.276 | 4.278 | 68,353 | -0.01(-0.25%) |
Apr 09, 2003 | 4.317 | 4.410 | 4.283 | 4.289 | 81,000 | -0.10(-2.23%) |
Apr 08, 2003 | 4.261 | 4.429 | 4.261 | 4.387 | 164,108 | +0.11(+2.48%) |
Apr 07, 2003 | 4.274 | 4.525 | 4.251 | 4.281 | 224,030 | -0.01(-0.20%) |
Apr 04, 2003 | 4.463 | 4.463 | 4.289 | 4.289 | 119,844 | -0.05(-1.22%) |
Apr 03, 2003 | 4.419 | 4.429 | 4.310 | 4.342 | 173,141 | -0.04(-0.83%) |
Apr 02, 2003 | 4.202 | 4.451 | 4.202 | 4.378 | 275,520 | +0.14(+3.36%) |
Apr 01, 2003 | 4.119 | 4.236 | 4.081 | 4.236 | 236,074 | +0.12(+2.84%) |
Mar 31, 2003 | 4.159 | 4.244 | 4.119 | 4.119 | 141,223 | -0.12(-2.91%) |
Mar 28, 2003 | 4.187 | 4.308 | 4.187 | 4.242 | 120,075 | +0.05(+1.27%) |
Mar 27, 2003 | 4.203 | 4.203 | 4.153 | 4.189 | 62,990 | -0.04(-1.00%) |
Mar 26, 2003 | 4.249 | 4.421 | 4.196 | 4.232 | 136,625 | -0.12(-2.74%) |
Mar 25, 2003 | 4.315 | 4.400 | 4.251 | 4.351 | 98,567 | +0.04(+0.89%) |
Mar 24, 2003 | 4.378 | 4.378 | 4.234 | 4.312 | 87,669 | -0.07(-1.70%) |
Mar 21, 2003 | 4.183 | 4.389 | 4.106 | 4.387 | 199,979 | +0.14(+3.20%) |
Mar 20, 2003 | 4.179 | 4.281 | 4.170 | 4.251 | 97,907 | -0.01(-0.25%) |
Mar 19, 2003 | 4.179 | 4.261 | 4.179 | 4.261 | 91,271 | +0.05(+1.16%) |
Mar 18, 2003 | 4.295 | 4.295 | 4.183 | 4.213 | 141,891 | -0.06(-1.39%) |
Mar 17, 2003 | 4.187 | 4.272 | 4.055 | 4.272 | 236,167 | +0.04(+1.06%) |
Mar 14, 2003 | 4.287 | 4.308 | 4.221 | 4.227 | 152,891 | -0.06(-1.39%) |
Mar 13, 2003 | 4.230 | 4.291 | 4.230 | 4.287 | 128,877 | +0.04(+0.85%) |
Mar 12, 2003 | 4.261 | 4.293 | 4.242 | 4.251 | 113,821 | -0.04(-0.99%) |
Mar 11, 2003 | 4.223 | 4.293 | 4.223 | 4.293 | 65,040 | +0.05(+1.20%) |
Mar 10, 2003 | 4.293 | 4.315 | 4.240 | 4.242 | 161,699 | -0.03(-0.70%) |
Mar 07, 2003 | 4.293 | 4.327 | 4.266 | 4.272 | 152,063 | -0.09(-1.95%) |
Mar 06, 2003 | 4.293 | 4.357 | 4.293 | 4.357 | 196,628 | +0.02(+0.49%) |
Mar 05, 2003 | 4.293 | 4.342 | 4.278 | 4.336 | 378,502 | +0.06(+1.30%) |
Mar 04, 2003 | 4.278 | 4.293 | 4.255 | 4.280 | 184,884 | -0.02(-0.35%) |