Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.790 | 4.908 | 4.790 | 4.878 | 7,999 | +0.14(+2.92%) |
May 29, 2003 | 4.730 | 4.839 | 4.711 | 4.740 | 11,746 | +0.02(+0.42%) |
May 28, 2003 | 4.681 | 4.760 | 4.612 | 4.720 | 24,505 | +0.04(+0.84%) |
May 27, 2003 | 4.661 | 4.681 | 4.602 | 4.681 | 13,164 | +0.04(+0.85%) |
May 23, 2003 | 4.641 | 4.651 | 4.641 | 4.641 | 6,582 | +0.02(+0.43%) |
May 22, 2003 | 4.592 | 4.622 | 4.572 | 4.622 | 10,632 | +0.00(+0.00%) |
May 21, 2003 | 4.562 | 4.622 | 4.553 | 4.622 | 3,037 | +0.03(+0.65%) |
May 20, 2003 | 4.503 | 4.612 | 4.503 | 4.592 | 3,544 | +0.05(+1.09%) |
May 19, 2003 | 4.641 | 4.681 | 4.503 | 4.543 | 15,898 | -0.15(-3.16%) |
May 16, 2003 | 4.740 | 4.819 | 4.641 | 4.691 | 10,429 | -0.13(-2.66%) |
May 15, 2003 | 4.622 | 4.869 | 4.622 | 4.819 | 13,872 | +0.23(+4.95%) |
May 14, 2003 | 4.740 | 4.740 | 4.592 | 4.592 | 10,227 | +0.07(+1.53%) |
May 13, 2003 | 4.523 | 4.572 | 4.276 | 4.523 | 20,151 | -0.07(-1.51%) |
May 12, 2003 | 4.444 | 4.592 | 4.444 | 4.592 | 3,139 | +0.09(+1.97%) |
May 09, 2003 | 4.444 | 4.543 | 4.434 | 4.503 | 12,050 | +0.14(+3.17%) |
May 08, 2003 | 4.345 | 4.365 | 4.246 | 4.365 | 31,289 | -0.02(-0.45%) |
May 07, 2003 | 4.207 | 4.414 | 4.207 | 4.385 | 12,961 | +0.18(+4.23%) |
May 06, 2003 | 4.148 | 4.246 | 4.079 | 4.207 | 5,366 | +0.10(+2.40%) |
May 05, 2003 | 4.148 | 4.158 | 4.098 | 4.108 | 19,847 | -0.04(-0.95%) |
May 02, 2003 | 4.148 | 4.246 | 4.148 | 4.148 | 42,631 | -0.04(-0.94%) |
May 01, 2003 | 4.286 | 4.296 | 4.187 | 4.187 | 2,227 | -0.10(-2.30%) |
Apr 30, 2003 | 4.375 | 4.444 | 4.276 | 4.286 | 10,227 | -0.06(-1.36%) |
Apr 29, 2003 | 4.345 | 4.424 | 4.345 | 4.345 | 10,531 | +0.00(+0.00%) |
Apr 28, 2003 | 4.118 | 4.345 | 4.118 | 4.345 | 25,821 | +0.25(+6.02%) |
Apr 25, 2003 | 4.098 | 4.138 | 4.049 | 4.098 | 18,733 | +0.02(+0.48%) |
Apr 24, 2003 | 3.703 | 4.088 | 3.703 | 4.079 | 85,059 | +0.36(+9.55%) |
Apr 23, 2003 | 3.545 | 3.723 | 3.545 | 3.723 | 29,770 | +0.28(+8.02%) |
Apr 22, 2003 | 3.506 | 3.506 | 3.437 | 3.447 | 10,429 | -0.02(-0.57%) |
Apr 21, 2003 | 3.654 | 3.654 | 3.456 | 3.466 | 17,720 | -0.09(-2.50%) |
Apr 17, 2003 | 3.427 | 3.555 | 3.358 | 3.555 | 26,733 | +0.14(+4.05%) |
Apr 16, 2003 | 3.456 | 3.496 | 3.407 | 3.417 | 10,531 | +0.02(+0.58%) |
Apr 15, 2003 | 3.506 | 3.506 | 3.358 | 3.397 | 24,606 | -0.14(-3.91%) |
Apr 14, 2003 | 3.555 | 3.555 | 3.377 | 3.535 | 89,819 | +0.03(+0.84%) |
Apr 11, 2003 | 3.802 | 3.802 | 3.456 | 3.506 | 38,175 | -0.25(-6.58%) |
Apr 10, 2003 | 3.891 | 3.891 | 3.753 | 3.753 | 4,759 | -0.09(-2.31%) |
Apr 09, 2003 | 3.851 | 3.950 | 3.792 | 3.842 | 5,569 | -0.01(-0.26%) |
Apr 08, 2003 | 3.763 | 3.851 | 3.753 | 3.851 | 5,265 | +0.10(+2.63%) |
Apr 07, 2003 | 3.911 | 3.940 | 3.684 | 3.753 | 26,530 | -0.06(-1.55%) |
Apr 04, 2003 | 3.851 | 3.871 | 3.763 | 3.812 | 8,404 | +0.01(+0.26%) |
Apr 03, 2003 | 3.851 | 3.901 | 3.605 | 3.802 | 11,138 | +0.00(+0.00%) |
Apr 02, 2003 | 3.684 | 3.812 | 3.684 | 3.802 | 17,417 | +0.22(+6.06%) |
Apr 01, 2003 | 3.437 | 3.802 | 3.377 | 3.585 | 34,125 | +0.13(+3.71%) |
Mar 31, 2003 | 3.713 | 3.763 | 3.456 | 3.456 | 34,834 | -0.26(-6.91%) |
Mar 28, 2003 | 3.723 | 3.812 | 3.693 | 3.713 | 15,189 | -0.01(-0.27%) |
Mar 27, 2003 | 3.654 | 3.753 | 3.456 | 3.723 | 35,846 | +0.06(+1.62%) |
Mar 26, 2003 | 3.970 | 3.970 | 3.664 | 3.664 | 13,062 | -0.31(-7.71%) |
Mar 25, 2003 | 3.891 | 3.970 | 3.851 | 3.970 | 11,746 | +0.00(+0.00%) |
Mar 24, 2003 | 3.950 | 4.059 | 3.901 | 3.970 | 12,961 | +0.02(+0.50%) |
Mar 21, 2003 | 3.901 | 4.049 | 3.812 | 3.950 | 26,530 | +0.01(+0.25%) |
Mar 20, 2003 | 3.901 | 3.950 | 3.654 | 3.940 | 12,860 | -0.02(-0.50%) |
Mar 19, 2003 | 4.039 | 4.039 | 3.861 | 3.960 | 14,986 | -0.07(-1.72%) |
Mar 18, 2003 | 3.881 | 4.029 | 3.881 | 4.029 | 16,910 | +0.13(+3.29%) |
Mar 17, 2003 | 3.753 | 3.950 | 3.654 | 3.901 | 17,822 | +0.15(+3.95%) |
Mar 14, 2003 | 3.881 | 3.881 | 3.743 | 3.753 | 8,505 | -0.09(-2.31%) |
Mar 13, 2003 | 3.456 | 3.842 | 3.417 | 3.842 | 23,593 | +0.44(+13.08%) |
Mar 12, 2003 | 3.397 | 3.397 | 3.279 | 3.397 | 10,733 | -0.01(-0.29%) |
Mar 11, 2003 | 3.506 | 3.595 | 3.358 | 3.407 | 15,189 | -0.10(-2.82%) |
Mar 10, 2003 | 3.654 | 3.654 | 3.506 | 3.506 | 20,049 | -0.15(-4.05%) |
Mar 07, 2003 | 3.654 | 3.792 | 3.654 | 3.654 | 4,151 | +0.01(+0.27%) |
Mar 06, 2003 | 3.782 | 3.812 | 3.605 | 3.644 | 25,821 | -0.14(-3.66%) |
Mar 05, 2003 | 3.851 | 3.861 | 3.763 | 3.782 | 6,582 | -0.12(-3.04%) |
Mar 04, 2003 | 3.891 | 3.901 | 3.782 | 3.901 | 10,632 | +0.02(+0.51%) |