Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.691 | 4.741 | 4.679 | 4.716 | 603,526 | +0.06(+1.33%) |
May 29, 2003 | 4.703 | 4.772 | 4.641 | 4.654 | 1,101,354 | -0.05(-1.05%) |
May 28, 2003 | 4.772 | 4.784 | 4.691 | 4.703 | 774,417 | -0.07(-1.43%) |
May 27, 2003 | 4.697 | 4.809 | 4.679 | 4.772 | 2,416,847 | +0.13(+2.80%) |
May 23, 2003 | 4.611 | 4.691 | 4.580 | 4.641 | 1,346,153 | +0.11(+2.32%) |
May 22, 2003 | 4.524 | 4.555 | 4.499 | 4.536 | 311,767 | +0.03(+0.69%) |
May 21, 2003 | 4.474 | 4.511 | 4.431 | 4.505 | 444,253 | +0.02(+0.41%) |
May 20, 2003 | 4.449 | 4.511 | 4.418 | 4.487 | 336,941 | +0.04(+0.84%) |
May 19, 2003 | 4.493 | 4.493 | 4.418 | 4.449 | 260,452 | -0.07(-1.51%) |
May 16, 2003 | 4.530 | 4.536 | 4.474 | 4.518 | 494,923 | -0.02(-0.55%) |
May 15, 2003 | 4.549 | 4.561 | 4.493 | 4.542 | 549,789 | +0.04(+0.83%) |
May 14, 2003 | 4.567 | 4.567 | 4.468 | 4.505 | 245,444 | -0.04(-0.82%) |
May 13, 2003 | 4.549 | 4.580 | 4.524 | 4.542 | 675,335 | -0.03(-0.68%) |
May 12, 2003 | 4.511 | 4.592 | 4.499 | 4.573 | 1,098,288 | +0.07(+1.65%) |
May 09, 2003 | 4.468 | 4.511 | 4.406 | 4.499 | 1,157,188 | +0.12(+2.69%) |
May 08, 2003 | 4.425 | 4.425 | 4.381 | 4.381 | 1,447,010 | -0.02(-0.56%) |
May 07, 2003 | 4.462 | 4.462 | 4.375 | 4.406 | 558,180 | -0.01(-0.14%) |
May 06, 2003 | 4.449 | 4.474 | 4.406 | 4.412 | 1,378,427 | -0.01(-0.14%) |
May 05, 2003 | 4.456 | 4.456 | 4.418 | 4.418 | 889,151 | -0.01(-0.14%) |
May 02, 2003 | 4.369 | 4.425 | 4.344 | 4.425 | 1,296,774 | +0.12(+2.73%) |
May 01, 2003 | 4.294 | 4.332 | 4.251 | 4.307 | 1,167,839 | +0.01(+0.29%) |
Apr 30, 2003 | 4.356 | 4.369 | 4.294 | 4.294 | 959,832 | -0.06(-1.28%) |
Apr 29, 2003 | 4.369 | 4.375 | 4.263 | 4.350 | 2,004,061 | +0.14(+3.24%) |
Apr 28, 2003 | 4.140 | 4.245 | 4.121 | 4.214 | 1,471,215 | +0.14(+3.50%) |
Apr 25, 2003 | 4.102 | 4.115 | 4.065 | 4.071 | 1,380,202 | -0.04(-0.91%) |
Apr 24, 2003 | 4.102 | 4.152 | 4.065 | 4.109 | 696,314 | -0.07(-1.63%) |
Apr 23, 2003 | 4.121 | 4.183 | 4.102 | 4.177 | 1,755,550 | -0.07(-1.61%) |
Apr 22, 2003 | 4.152 | 4.263 | 4.121 | 4.245 | 674,367 | +0.09(+2.24%) |
Apr 21, 2003 | 4.121 | 4.164 | 4.121 | 4.152 | 768,446 | -0.04(-0.89%) |
Apr 17, 2003 | 4.127 | 4.189 | 4.127 | 4.189 | 68,582 | +0.04(+1.05%) |
Apr 16, 2003 | 4.214 | 4.276 | 4.127 | 4.146 | 174,764 | -0.06(-1.47%) |
Apr 15, 2003 | 4.164 | 4.208 | 4.164 | 4.208 | 244,153 | +0.01(+0.30%) |
Apr 14, 2003 | 4.152 | 4.202 | 4.133 | 4.195 | 192,837 | -0.01(-0.29%) |
Apr 11, 2003 | 4.189 | 4.301 | 4.189 | 4.208 | 97,145 | +0.03(+0.74%) |
Apr 10, 2003 | 4.183 | 4.232 | 4.158 | 4.177 | 273,523 | -0.02(-0.59%) |
Apr 09, 2003 | 4.220 | 4.294 | 4.183 | 4.202 | 194,612 | -0.17(-3.83%) |
Apr 08, 2003 | 4.282 | 4.412 | 4.282 | 4.369 | 190,094 | -0.04(-0.98%) |
Apr 07, 2003 | 4.369 | 4.456 | 4.369 | 4.412 | 302,085 | +0.04(+0.99%) |
Apr 04, 2003 | 4.412 | 4.412 | 4.338 | 4.369 | 154,754 | +0.08(+1.88%) |
Apr 03, 2003 | 4.301 | 4.301 | 4.220 | 4.288 | 601,750 | -0.04(-0.86%) |
Apr 02, 2003 | 4.325 | 4.387 | 4.307 | 4.325 | 262,065 | +0.07(+1.75%) |
Apr 01, 2003 | 4.276 | 4.319 | 4.189 | 4.251 | 203,649 | +0.02(+0.44%) |
Mar 31, 2003 | 4.276 | 4.319 | 4.189 | 4.232 | 270,134 | -0.19(-4.21%) |
Mar 28, 2003 | 4.418 | 4.431 | 4.381 | 4.418 | 68,259 | +0.06(+1.42%) |
Mar 27, 2003 | 4.449 | 4.511 | 4.356 | 4.356 | 63,580 | -0.12(-2.63%) |
Mar 26, 2003 | 4.456 | 4.542 | 4.456 | 4.474 | 96,822 | -0.10(-2.17%) |
Mar 25, 2003 | 4.462 | 4.604 | 4.462 | 4.573 | 96,660 | +0.06(+1.23%) |
Mar 24, 2003 | 4.592 | 4.592 | 4.499 | 4.518 | 478,302 | -0.16(-3.44%) |
Mar 21, 2003 | 4.648 | 4.679 | 4.511 | 4.679 | 44,699 | +0.05(+1.07%) |
Mar 20, 2003 | 4.493 | 4.660 | 4.493 | 4.629 | 98,436 | +0.04(+0.95%) |
Mar 19, 2003 | 4.555 | 4.604 | 4.542 | 4.586 | 39,051 | +0.12(+2.78%) |
Mar 18, 2003 | 4.542 | 4.542 | 4.369 | 4.462 | 260,613 | -0.07(-1.50%) |
Mar 17, 2003 | 4.462 | 4.542 | 4.400 | 4.530 | 173,312 | +0.11(+2.52%) |
Mar 14, 2003 | 4.369 | 4.456 | 4.344 | 4.418 | 163,952 | +0.01(+0.28%) |
Mar 13, 2003 | 4.418 | 4.425 | 4.313 | 4.406 | 91,819 | +0.07(+1.57%) |
Mar 12, 2003 | 4.400 | 4.449 | 4.276 | 4.338 | 58,738 | -0.06(-1.41%) |
Mar 11, 2003 | 4.276 | 4.406 | 4.276 | 4.400 | 9,359 | +0.08(+1.87%) |
Mar 10, 2003 | 4.369 | 4.449 | 4.307 | 4.319 | 27,433 | -0.14(-3.06%) |
Mar 07, 2003 | 4.480 | 4.480 | 4.381 | 4.456 | 18,396 | +0.02(+0.56%) |
Mar 06, 2003 | 4.431 | 4.518 | 4.406 | 4.431 | 185,253 | -0.14(-2.99%) |
Mar 05, 2003 | 4.499 | 4.580 | 4.499 | 4.567 | 18,718 | +0.00(+0.00%) |
Mar 04, 2003 | 4.530 | 4.580 | 4.518 | 4.567 | 15,168 | -0.04(-0.81%) |