Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.487 | 4.513 | 4.434 | 4.455 | 1,015,200 | -0.02(-0.36%) |
May 29, 2003 | 4.489 | 4.500 | 4.419 | 4.471 | 904,800 | +0.00(+0.00%) |
May 28, 2003 | 4.351 | 4.500 | 4.334 | 4.471 | 1,462,000 | +0.19(+4.47%) |
May 27, 2003 | 3.995 | 4.340 | 3.984 | 4.280 | 4,750,800 | -0.07(-1.61%) |
May 23, 2003 | 4.375 | 4.396 | 4.350 | 4.350 | 1,162,400 | -0.01(-0.29%) |
May 22, 2003 | 4.366 | 4.384 | 4.343 | 4.362 | 1,084,400 | -0.01(-0.23%) |
May 21, 2003 | 4.375 | 4.385 | 4.345 | 4.372 | 659,600 | -0.00(-0.06%) |
May 20, 2003 | 4.424 | 4.424 | 4.351 | 4.375 | 782,800 | +0.00(+0.03%) |
May 19, 2003 | 4.444 | 4.511 | 4.374 | 4.374 | 993,200 | -0.09(-2.13%) |
May 16, 2003 | 4.539 | 4.574 | 4.469 | 4.469 | 665,200 | -0.08(-1.70%) |
May 15, 2003 | 4.539 | 4.625 | 4.499 | 4.546 | 764,000 | +0.00(+0.06%) |
May 14, 2003 | 4.511 | 4.571 | 4.478 | 4.544 | 969,200 | +0.06(+1.37%) |
May 13, 2003 | 4.375 | 4.544 | 4.374 | 4.482 | 1,088,800 | +0.04(+1.01%) |
May 12, 2003 | 4.525 | 4.549 | 4.304 | 4.438 | 3,609,200 | -0.10(-2.26%) |
May 09, 2003 | 4.444 | 4.581 | 4.442 | 4.540 | 2,118,000 | -0.07(-1.57%) |
May 08, 2003 | 4.599 | 4.747 | 4.562 | 4.612 | 936,400 | +0.01(+0.27%) |
May 07, 2003 | 4.776 | 4.776 | 4.555 | 4.600 | 2,149,600 | -0.25(-5.18%) |
May 06, 2003 | 4.817 | 4.854 | 4.784 | 4.851 | 789,600 | +0.07(+1.44%) |
May 05, 2003 | 4.838 | 4.857 | 4.774 | 4.782 | 703,200 | -0.00(-0.03%) |
May 02, 2003 | 4.713 | 4.831 | 4.690 | 4.784 | 1,578,800 | +0.10(+2.08%) |
May 01, 2003 | 4.875 | 4.888 | 4.680 | 4.686 | 2,394,000 | -0.19(-3.87%) |
Apr 30, 2003 | 4.692 | 4.879 | 4.683 | 4.875 | 2,964,400 | +0.20(+4.19%) |
Apr 29, 2003 | 4.500 | 4.680 | 4.500 | 4.679 | 1,243,600 | +0.16(+3.45%) |
Apr 28, 2003 | 4.513 | 4.540 | 4.464 | 4.522 | 1,152,800 | -0.00(-0.03%) |
Apr 25, 2003 | 4.543 | 4.543 | 4.479 | 4.524 | 581,200 | -0.02(-0.39%) |
Apr 24, 2003 | 4.500 | 4.541 | 4.421 | 4.541 | 1,190,800 | +0.02(+0.55%) |
Apr 23, 2003 | 4.554 | 4.575 | 4.389 | 4.516 | 1,143,600 | -0.02(-0.41%) |
Apr 22, 2003 | 4.376 | 4.655 | 4.339 | 4.535 | 2,251,600 | +0.13(+2.92%) |
Apr 21, 2003 | 4.125 | 4.420 | 4.014 | 4.406 | 5,258,000 | +0.12(+2.86%) |
Apr 17, 2003 | 4.181 | 4.317 | 4.091 | 4.284 | 2,556,400 | +0.14(+3.35%) |
Apr 16, 2003 | 4.209 | 4.213 | 4.088 | 4.145 | 1,508,000 | -0.03(-0.72%) |
Apr 15, 2003 | 4.164 | 4.200 | 4.082 | 4.175 | 2,253,200 | -0.00(-0.12%) |
Apr 14, 2003 | 4.156 | 4.274 | 4.000 | 4.180 | 1,668,800 | +0.01(+0.24%) |
Apr 11, 2003 | 4.223 | 4.269 | 4.157 | 4.170 | 793,200 | -0.05(-1.24%) |
Apr 10, 2003 | 4.294 | 4.294 | 4.207 | 4.223 | 805,200 | -0.07(-1.66%) |
Apr 09, 2003 | 4.340 | 4.438 | 4.291 | 4.294 | 1,278,000 | -0.02(-0.58%) |
Apr 08, 2003 | 4.304 | 4.362 | 4.289 | 4.319 | 1,262,800 | +0.02(+0.41%) |
Apr 07, 2003 | 4.275 | 4.419 | 4.263 | 4.301 | 1,746,800 | +0.09(+2.08%) |
Apr 04, 2003 | 4.204 | 4.285 | 4.188 | 4.214 | 693,200 | +0.02(+0.51%) |
Apr 03, 2003 | 4.176 | 4.234 | 4.156 | 4.192 | 1,607,200 | +0.01(+0.36%) |
Apr 02, 2003 | 4.331 | 4.369 | 4.016 | 4.178 | 2,330,400 | -0.14(-3.27%) |
Apr 01, 2003 | 4.401 | 4.463 | 4.281 | 4.319 | 1,708,400 | -0.05(-1.20%) |
Mar 31, 2003 | 4.400 | 4.401 | 4.294 | 4.371 | 2,019,412 | -0.10(-2.24%) |
Mar 28, 2003 | 4.499 | 4.529 | 4.455 | 4.471 | 943,900 | -0.03(-0.64%) |
Mar 27, 2003 | 4.481 | 4.572 | 4.449 | 4.500 | 445,152 | +0.03(+0.61%) |
Mar 26, 2003 | 4.574 | 4.625 | 4.445 | 4.473 | 563,700 | -0.09(-1.89%) |
Mar 25, 2003 | 4.469 | 4.566 | 4.441 | 4.559 | 1,016,852 | +0.08(+1.73%) |
Mar 24, 2003 | 4.450 | 4.494 | 4.397 | 4.481 | 485,340 | +0.02(+0.45%) |
Mar 21, 2003 | 4.491 | 4.506 | 4.425 | 4.461 | 1,263,752 | +0.00(+0.11%) |
Mar 20, 2003 | 4.531 | 4.553 | 4.444 | 4.456 | 761,148 | -0.13(-2.78%) |
Mar 19, 2003 | 4.518 | 4.590 | 4.469 | 4.584 | 804,004 | +0.08(+1.78%) |
Mar 18, 2003 | 4.532 | 4.543 | 4.463 | 4.504 | 721,064 | -0.03(-0.61%) |
Mar 17, 2003 | 4.470 | 4.571 | 4.433 | 4.531 | 1,221,424 | +0.05(+1.20%) |
Mar 14, 2003 | 4.506 | 4.506 | 4.470 | 4.478 | 730,076 | -0.02(-0.50%) |
Mar 13, 2003 | 4.429 | 4.500 | 4.429 | 4.500 | 879,200 | +0.07(+1.47%) |
Mar 12, 2003 | 4.481 | 4.494 | 4.396 | 4.435 | 1,059,688 | -0.05(-1.03%) |
Mar 11, 2003 | 4.500 | 4.500 | 4.464 | 4.481 | 960,000 | -0.02(-0.55%) |
Mar 10, 2003 | 4.469 | 4.518 | 4.469 | 4.506 | 797,200 | +0.00(+0.11%) |
Mar 07, 2003 | 4.474 | 4.501 | 4.436 | 4.501 | 1,246,400 | +0.01(+0.14%) |
Mar 06, 2003 | 4.551 | 4.551 | 4.471 | 4.495 | 1,538,000 | -0.04(-0.91%) |
Mar 05, 2003 | 4.617 | 4.625 | 4.513 | 4.536 | 1,075,600 | -0.06(-1.33%) |
Mar 04, 2003 | 4.562 | 4.671 | 4.555 | 4.598 | 680,000 | -0.00(-0.05%) |