Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.317 | 4.321 | 4.297 | 4.321 | 130,087 | +0.00(+0.08%) |
May 29, 2003 | 4.177 | 4.317 | 4.177 | 4.317 | 295,198 | +0.14(+3.33%) |
May 28, 2003 | 4.228 | 4.228 | 4.116 | 4.178 | 274,351 | -0.08(-1.86%) |
May 27, 2003 | 4.353 | 4.366 | 4.257 | 4.257 | 66,711 | -0.11(-2.58%) |
May 23, 2003 | 4.377 | 4.378 | 4.346 | 4.370 | 290,195 | -0.01(-0.16%) |
May 22, 2003 | 4.389 | 4.419 | 4.376 | 4.377 | 95,063 | -0.00(-0.11%) |
May 21, 2003 | 4.442 | 4.473 | 4.371 | 4.382 | 147,599 | -0.06(-1.27%) |
May 20, 2003 | 4.473 | 4.473 | 4.427 | 4.438 | 15,843 | -0.06(-1.31%) |
May 19, 2003 | 4.460 | 4.497 | 4.460 | 4.497 | 71,714 | +0.03(+0.56%) |
May 16, 2003 | 4.473 | 4.485 | 4.467 | 4.472 | 190,127 | +0.00(+0.08%) |
May 15, 2003 | 4.473 | 4.491 | 4.461 | 4.468 | 213,476 | +0.01(+0.22%) |
May 14, 2003 | 4.467 | 4.467 | 4.453 | 4.459 | 142,595 | +0.00(+0.00%) |
May 13, 2003 | 4.461 | 4.473 | 4.425 | 4.459 | 364,411 | -0.01(-0.19%) |
May 12, 2003 | 4.480 | 4.480 | 4.465 | 4.467 | 256,839 | -0.01(-0.27%) |
May 09, 2003 | 4.497 | 4.497 | 4.436 | 4.479 | 292,696 | +0.00(+0.03%) |
May 08, 2003 | 4.486 | 4.486 | 4.431 | 4.478 | 133,423 | -0.01(-0.16%) |
May 07, 2003 | 4.557 | 4.635 | 4.461 | 4.485 | 215,144 | -0.07(-1.55%) |
May 06, 2003 | 4.317 | 4.556 | 4.293 | 4.556 | 893,934 | +0.40(+9.54%) |
May 05, 2003 | 4.167 | 4.167 | 4.144 | 4.159 | 44,196 | -0.01(-0.26%) |
May 02, 2003 | 4.077 | 4.179 | 4.077 | 4.170 | 269,347 | +0.05(+1.19%) |
May 01, 2003 | 4.011 | 4.120 | 4.011 | 4.120 | 172,616 | +0.12(+3.03%) |
Apr 30, 2003 | 3.957 | 3.999 | 3.933 | 3.999 | 120,914 | -0.02(-0.39%) |
Apr 29, 2003 | 4.023 | 4.030 | 4.011 | 4.015 | 37,525 | -0.01(-0.21%) |
Apr 28, 2003 | 3.987 | 4.071 | 3.987 | 4.023 | 82,555 | +0.04(+0.93%) |
Apr 25, 2003 | 3.984 | 3.987 | 3.983 | 3.986 | 15,843 | -0.00(-0.03%) |
Apr 24, 2003 | 3.991 | 3.991 | 3.961 | 3.987 | 69,213 | +0.00(+0.12%) |
Apr 23, 2003 | 3.967 | 3.989 | 3.967 | 3.983 | 18,345 | +0.03(+0.73%) |
Apr 22, 2003 | 3.921 | 3.999 | 3.921 | 3.954 | 111,741 | +0.03(+0.67%) |
Apr 21, 2003 | 3.884 | 3.939 | 3.861 | 3.927 | 118,412 | +0.06(+1.42%) |
Apr 17, 2003 | 3.937 | 3.937 | 3.837 | 3.872 | 227,653 | -0.06(-1.49%) |
Apr 16, 2003 | 3.921 | 3.942 | 3.903 | 3.931 | 78,386 | +0.02(+0.40%) |
Apr 15, 2003 | 3.879 | 3.915 | 3.861 | 3.915 | 111,741 | +0.04(+0.93%) |
Apr 14, 2003 | 3.879 | 3.879 | 3.822 | 3.879 | 362,743 | -0.01(-0.15%) |
Apr 11, 2003 | 3.825 | 3.891 | 3.825 | 3.885 | 110,907 | +0.06(+1.63%) |
Apr 10, 2003 | 3.809 | 3.823 | 3.809 | 3.823 | 10,840 | +0.02(+0.54%) |
Apr 09, 2003 | 3.925 | 3.925 | 3.717 | 3.803 | 837,229 | -0.12(-3.15%) |
Apr 08, 2003 | 3.909 | 3.926 | 3.909 | 3.926 | 427,787 | +0.03(+0.68%) |
Apr 07, 2003 | 3.901 | 3.921 | 3.895 | 3.900 | 122,582 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.911 | 3.888 | 3.899 | 584,559 | -0.01(-0.18%) |
Apr 03, 2003 | 3.921 | 3.939 | 3.906 | 3.906 | 364,411 | -0.02(-0.40%) |
Apr 02, 2003 | 3.873 | 3.921 | 3.873 | 3.921 | 26,684 | +0.07(+1.71%) |
Apr 01, 2003 | 3.824 | 3.855 | 3.824 | 3.855 | 35,857 | +0.05(+1.39%) |
Mar 31, 2003 | 3.831 | 3.831 | 3.801 | 3.803 | 103,402 | -0.06(-1.46%) |
Mar 28, 2003 | 3.854 | 3.878 | 3.854 | 3.859 | 4,169 | +0.01(+0.19%) |
Mar 27, 2003 | 3.789 | 3.852 | 3.789 | 3.852 | 97,565 | +0.04(+1.17%) |
Mar 26, 2003 | 3.771 | 3.807 | 3.765 | 3.807 | 156,772 | +0.03(+0.92%) |
Mar 25, 2003 | 3.755 | 3.776 | 3.755 | 3.773 | 8,338 | +0.02(+0.51%) |
Mar 24, 2003 | 3.727 | 3.756 | 3.727 | 3.753 | 157,605 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.729 | 3.706 | 3.726 | 31,687 | +0.04(+1.21%) |
Mar 20, 2003 | 3.716 | 3.794 | 3.682 | 3.682 | 96,731 | -0.02(-0.62%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.703 | 3.704 | 20,847 | -0.00(-0.03%) |
Mar 18, 2003 | 3.741 | 3.777 | 3.706 | 3.706 | 110,074 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.758 | 3.706 | 3.757 | 196,799 | +0.06(+1.49%) |
Mar 14, 2003 | 3.692 | 3.703 | 3.692 | 3.702 | 118,412 | +0.01(+0.26%) |
Mar 13, 2003 | 3.689 | 3.694 | 3.689 | 3.692 | 87,558 | -0.00(-0.06%) |
Mar 12, 2003 | 3.714 | 3.714 | 3.682 | 3.695 | 126,751 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.717 | 3.706 | 3.717 | 17,511 | -0.00(-0.03%) |
Mar 10, 2003 | 3.735 | 3.735 | 3.717 | 3.719 | 8,338 | -0.03(-0.93%) |
Mar 07, 2003 | 3.801 | 3.801 | 3.747 | 3.753 | 43,362 | -0.05(-1.42%) |
Mar 06, 2003 | 3.827 | 3.837 | 3.795 | 3.807 | 105,904 | -0.02(-0.63%) |
Mar 05, 2003 | 3.763 | 3.852 | 3.763 | 3.831 | 88,392 | +0.06(+1.65%) |
Mar 04, 2003 | 3.943 | 3.943 | 3.765 | 3.769 | 112,575 | -0.18(-4.50%) |