Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.289 | 4.289 | 4.258 | 4.258 | 745 | -0.03(-0.65%) |
May 29, 2003 | 4.286 | 4.286 | 4.286 | 4.286 | 248 | +0.03(+0.66%) |
May 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 2,484 | +0.00(+0.00%) |
May 27, 2003 | 4.258 | 4.258 | 4.242 | 4.258 | 4,968 | +0.00(+0.00%) |
May 23, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 248 | -0.00(-0.07%) |
May 22, 2003 | 4.261 | 4.261 | 4.261 | 4.261 | 496 | +0.07(+1.62%) |
May 21, 2003 | 4.261 | 4.261 | 4.193 | 4.193 | 993 | -0.07(-1.53%) |
May 20, 2003 | 4.249 | 4.295 | 4.075 | 4.258 | 4,719 | +0.07(+1.63%) |
May 19, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 248 | -0.07(-1.53%) |
May 16, 2003 | 4.103 | 4.289 | 4.103 | 4.255 | 5,713 | -0.03(-0.79%) |
May 15, 2003 | 4.162 | 4.289 | 4.162 | 4.289 | 7,203 | +0.18(+4.37%) |
May 14, 2003 | 4.109 | 4.109 | 4.109 | 4.109 | 248 | -0.13(-3.14%) |
May 13, 2003 | 4.273 | 4.273 | 4.091 | 4.242 | 13,165 | +0.22(+5.39%) |
May 12, 2003 | 4.199 | 4.252 | 4.026 | 4.026 | 4,968 | -0.24(-5.66%) |
May 09, 2003 | 4.270 | 4.270 | 4.267 | 4.267 | 1,738 | -0.05(-1.22%) |
May 08, 2003 | 4.304 | 4.320 | 4.304 | 4.320 | 4,968 | +0.00(+0.00%) |
May 07, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 2,235 | -0.01(-0.14%) |
May 06, 2003 | 4.320 | 4.326 | 4.320 | 4.326 | 1,490 | +0.03(+0.79%) |
May 05, 2003 | 4.335 | 4.335 | 4.239 | 4.292 | 14,904 | +0.01(+0.29%) |
May 02, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 2,484 | +0.00(+0.00%) |
May 01, 2003 | 4.267 | 4.345 | 4.267 | 4.280 | 1,987 | +0.03(+0.73%) |
Apr 30, 2003 | 4.332 | 4.332 | 4.249 | 4.249 | 1,242 | -0.07(-1.72%) |
Apr 29, 2003 | 4.277 | 4.323 | 4.242 | 4.323 | 11,178 | -0.03(-0.64%) |
Apr 28, 2003 | 4.320 | 4.351 | 4.242 | 4.351 | 20,617 | +0.06(+1.44%) |
Apr 25, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 4,471 | +0.02(+0.36%) |
Apr 24, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 993 | +0.03(+0.66%) |
Apr 23, 2003 | 4.246 | 4.246 | 4.246 | 4.246 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 4.221 | 4.369 | 4.221 | 4.246 | 18,133 | -0.03(-0.72%) |
Apr 21, 2003 | 4.304 | 4.382 | 4.277 | 4.277 | 10,929 | +0.09(+2.22%) |
Apr 17, 2003 | 4.295 | 4.295 | 4.184 | 4.184 | 496 | -0.02(-0.37%) |
Apr 16, 2003 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.298 | 4.326 | 4.199 | 4.199 | 10,432 | +0.01(+0.30%) |
Apr 11, 2003 | 4.187 | 4.187 | 4.187 | 4.187 | 248 | -0.15(-3.50%) |
Apr 10, 2003 | 4.261 | 4.338 | 4.261 | 4.338 | 1,738 | +0.13(+3.01%) |
Apr 09, 2003 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.212 | 4.212 | 4.212 | 4.212 | 496 | +0.03(+0.67%) |
Apr 07, 2003 | 4.184 | 4.184 | 4.184 | 4.184 | 248 | +0.03(+0.82%) |
Apr 04, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 4.258 | 4.258 | 4.150 | 4.150 | 2,732 | -0.11(-2.55%) |
Mar 31, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 1,242 | -0.01(-0.22%) |
Mar 27, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 248 | -0.04(-1.01%) |
Mar 25, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 248 | -0.02(-0.43%) |
Mar 21, 2003 | 4.335 | 4.335 | 4.329 | 4.329 | 6,458 | -0.01(-0.14%) |
Mar 20, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 2,484 | +0.15(+3.70%) |
Mar 18, 2003 | 4.444 | 4.444 | 4.181 | 4.181 | 4,222 | -0.28(-6.25%) |
Mar 17, 2003 | 4.475 | 4.475 | 4.459 | 4.459 | 1,738 | -0.03(-0.69%) |
Mar 14, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 496 | -0.04(-0.96%) |
Mar 13, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 248 | +0.02(+0.55%) |
Mar 12, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 248 | -0.04(-0.95%) |
Mar 10, 2003 | 4.583 | 4.583 | 4.552 | 4.552 | 745 | -0.04(-0.94%) |
Mar 07, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 248 | -0.05(-1.07%) |
Mar 05, 2003 | 4.626 | 4.645 | 4.626 | 4.645 | 1,738 | +0.06(+1.21%) |
Mar 04, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |