Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.006 | 4.012 | 3.953 | 3.965 | 260,684 | -0.03(-0.87%) |
May 29, 2003 | 4.008 | 4.008 | 3.973 | 4.000 | 266,775 | +0.01(+0.21%) |
May 28, 2003 | 4.043 | 4.043 | 3.940 | 3.992 | 253,619 | -0.06(-1.47%) |
May 27, 2003 | 3.977 | 4.088 | 3.977 | 4.051 | 502,609 | +0.07(+1.81%) |
May 23, 2003 | 3.961 | 4.010 | 3.940 | 3.979 | 430,738 | +0.00(+0.10%) |
May 22, 2003 | 4.002 | 4.043 | 3.920 | 3.975 | 4,609,004 | -0.29(-6.83%) |
May 21, 2003 | 4.250 | 4.291 | 4.217 | 4.267 | 210,984 | +0.04(+0.87%) |
May 20, 2003 | 4.261 | 4.269 | 4.199 | 4.230 | 45,558 | +0.00(+0.10%) |
May 19, 2003 | 4.330 | 4.365 | 4.217 | 4.226 | 73,089 | -0.05(-1.25%) |
May 16, 2003 | 4.453 | 4.462 | 4.279 | 4.279 | 114,262 | -0.21(-4.58%) |
May 15, 2003 | 4.392 | 4.525 | 4.392 | 4.484 | 68,460 | +0.11(+2.53%) |
May 14, 2003 | 4.400 | 4.410 | 4.373 | 4.373 | 62,856 | -0.01(-0.19%) |
May 13, 2003 | 4.433 | 4.437 | 4.378 | 4.382 | 93,310 | -0.06(-1.34%) |
May 12, 2003 | 4.394 | 4.464 | 4.355 | 4.441 | 51,406 | +0.05(+1.12%) |
May 09, 2003 | 4.279 | 4.474 | 4.279 | 4.392 | 67,485 | +0.13(+2.98%) |
May 08, 2003 | 4.320 | 4.320 | 4.242 | 4.265 | 94,772 | -0.07(-1.61%) |
May 07, 2003 | 4.361 | 4.398 | 4.332 | 4.334 | 51,162 | -0.05(-1.08%) |
May 06, 2003 | 4.375 | 4.425 | 4.357 | 4.382 | 87,463 | +0.01(+0.19%) |
May 05, 2003 | 4.361 | 4.423 | 4.361 | 4.373 | 84,296 | -0.01(-0.19%) |
May 02, 2003 | 4.289 | 4.404 | 4.289 | 4.382 | 55,547 | +0.10(+2.40%) |
May 01, 2003 | 4.304 | 4.304 | 4.228 | 4.279 | 61,882 | -0.04(-0.90%) |
Apr 30, 2003 | 4.207 | 4.339 | 4.207 | 4.318 | 40,199 | +0.10(+2.28%) |
Apr 29, 2003 | 4.197 | 4.265 | 4.197 | 4.222 | 31,915 | +0.03(+0.83%) |
Apr 28, 2003 | 4.100 | 4.187 | 4.094 | 4.187 | 84,539 | +0.10(+2.51%) |
Apr 25, 2003 | 4.176 | 4.228 | 4.082 | 4.084 | 63,343 | -0.07(-1.73%) |
Apr 24, 2003 | 4.279 | 4.279 | 4.156 | 4.156 | 72,114 | -0.13(-3.11%) |
Apr 23, 2003 | 4.392 | 4.392 | 4.289 | 4.289 | 41,904 | -0.08(-1.79%) |
Apr 22, 2003 | 4.402 | 4.421 | 4.367 | 4.367 | 59,689 | -0.05(-1.02%) |
Apr 21, 2003 | 4.269 | 4.412 | 4.248 | 4.412 | 76,743 | +0.14(+3.37%) |
Apr 17, 2003 | 4.269 | 4.269 | 4.248 | 4.269 | 43,366 | +0.01(+0.19%) |
Apr 16, 2003 | 4.285 | 4.285 | 4.242 | 4.261 | 32,646 | -0.02(-0.53%) |
Apr 15, 2003 | 4.238 | 4.283 | 4.209 | 4.283 | 88,437 | +0.01(+0.34%) |
Apr 14, 2003 | 4.254 | 4.269 | 4.248 | 4.269 | 35,813 | +0.01(+0.34%) |
Apr 11, 2003 | 4.269 | 4.269 | 4.230 | 4.254 | 59,933 | -0.01(-0.34%) |
Apr 10, 2003 | 4.248 | 4.324 | 4.248 | 4.269 | 19,490 | +0.00(+0.05%) |
Apr 09, 2003 | 4.289 | 4.310 | 4.234 | 4.267 | 59,445 | -0.06(-1.28%) |
Apr 08, 2003 | 4.306 | 4.322 | 4.258 | 4.322 | 79,667 | +0.01(+0.33%) |
Apr 07, 2003 | 4.310 | 4.310 | 4.293 | 4.308 | 54,085 | +0.03(+0.77%) |
Apr 04, 2003 | 4.363 | 4.365 | 4.267 | 4.275 | 41,173 | -0.09(-2.02%) |
Apr 03, 2003 | 4.453 | 4.453 | 4.345 | 4.363 | 103,299 | -0.09(-1.98%) |
Apr 02, 2003 | 4.371 | 4.456 | 4.330 | 4.451 | 207,816 | +0.11(+2.55%) |
Apr 01, 2003 | 4.316 | 4.363 | 4.314 | 4.341 | 30,210 | -0.00(-0.05%) |
Mar 31, 2003 | 4.341 | 4.392 | 4.310 | 4.343 | 88,194 | -0.02(-0.47%) |
Mar 28, 2003 | 4.310 | 4.369 | 4.250 | 4.363 | 48,482 | +0.06(+1.48%) |
Mar 27, 2003 | 4.269 | 4.310 | 4.252 | 4.300 | 16,810 | +0.01(+0.34%) |
Mar 26, 2003 | 4.425 | 4.425 | 4.285 | 4.285 | 37,031 | -0.14(-3.11%) |
Mar 25, 2003 | 4.414 | 4.472 | 4.398 | 4.423 | 28,992 | +0.01(+0.33%) |
Mar 24, 2003 | 4.495 | 4.497 | 4.408 | 4.408 | 33,621 | -0.12(-2.67%) |
Mar 21, 2003 | 4.423 | 4.550 | 4.392 | 4.529 | 64,074 | +0.11(+2.41%) |
Mar 20, 2003 | 4.207 | 4.460 | 4.174 | 4.423 | 35,570 | +0.17(+3.91%) |
Mar 19, 2003 | 4.300 | 4.320 | 4.201 | 4.256 | 57,253 | -0.06(-1.33%) |
Mar 18, 2003 | 4.330 | 4.341 | 4.207 | 4.314 | 57,740 | -0.06(-1.36%) |
Mar 17, 2003 | 4.336 | 4.464 | 4.330 | 4.373 | 101,106 | +0.04(+0.85%) |
Mar 14, 2003 | 4.279 | 4.339 | 4.279 | 4.336 | 19,734 | +0.07(+1.73%) |
Mar 13, 2003 | 4.217 | 4.265 | 4.125 | 4.263 | 41,417 | +0.06(+1.32%) |
Mar 12, 2003 | 4.332 | 4.332 | 4.183 | 4.207 | 63,100 | -0.07(-1.73%) |
Mar 11, 2003 | 4.139 | 4.351 | 4.139 | 4.281 | 103,543 | +0.15(+3.52%) |
Mar 10, 2003 | 4.068 | 4.158 | 4.068 | 4.135 | 65,780 | +0.02(+0.40%) |
Mar 07, 2003 | 3.940 | 4.125 | 3.940 | 4.119 | 63,343 | +0.14(+3.61%) |
Mar 06, 2003 | 3.901 | 4.000 | 3.899 | 3.975 | 62,125 | +0.13(+3.25%) |
Mar 05, 2003 | 3.945 | 3.945 | 3.817 | 3.850 | 53,111 | -0.08(-2.04%) |
Mar 04, 2003 | 3.971 | 3.986 | 3.899 | 3.930 | 22,901 | -0.06(-1.44%) |