Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.688 | 4.738 | 4.676 | 4.713 | 603,867 | +0.06(+1.33%) |
May 29, 2003 | 4.701 | 4.769 | 4.639 | 4.651 | 1,101,977 | -0.05(-1.05%) |
May 28, 2003 | 4.769 | 4.781 | 4.688 | 4.701 | 774,855 | -0.07(-1.43%) |
May 27, 2003 | 4.695 | 4.806 | 4.676 | 4.769 | 2,418,215 | +0.13(+2.80%) |
May 23, 2003 | 4.608 | 4.688 | 4.577 | 4.639 | 1,346,915 | +0.11(+2.32%) |
May 22, 2003 | 4.521 | 4.552 | 4.496 | 4.534 | 311,944 | +0.03(+0.69%) |
May 21, 2003 | 4.472 | 4.509 | 4.428 | 4.503 | 444,504 | +0.02(+0.41%) |
May 20, 2003 | 4.447 | 4.509 | 4.416 | 4.484 | 337,132 | +0.04(+0.84%) |
May 19, 2003 | 4.490 | 4.490 | 4.416 | 4.447 | 260,599 | -0.07(-1.51%) |
May 16, 2003 | 4.527 | 4.534 | 4.472 | 4.515 | 495,203 | -0.02(-0.55%) |
May 15, 2003 | 4.546 | 4.558 | 4.490 | 4.540 | 550,100 | +0.04(+0.83%) |
May 14, 2003 | 4.565 | 4.565 | 4.465 | 4.503 | 245,583 | -0.04(-0.82%) |
May 13, 2003 | 4.546 | 4.577 | 4.521 | 4.540 | 675,718 | -0.03(-0.68%) |
May 12, 2003 | 4.509 | 4.589 | 4.496 | 4.571 | 1,098,910 | +0.07(+1.65%) |
May 09, 2003 | 4.465 | 4.509 | 4.404 | 4.496 | 1,157,843 | +0.12(+2.69%) |
May 08, 2003 | 4.422 | 4.422 | 4.379 | 4.379 | 1,447,829 | -0.02(-0.56%) |
May 07, 2003 | 4.459 | 4.459 | 4.373 | 4.404 | 558,496 | -0.01(-0.14%) |
May 06, 2003 | 4.447 | 4.472 | 4.404 | 4.410 | 1,379,208 | -0.01(-0.14%) |
May 05, 2003 | 4.453 | 4.453 | 4.416 | 4.416 | 889,655 | -0.01(-0.14%) |
May 02, 2003 | 4.366 | 4.422 | 4.342 | 4.422 | 1,297,508 | +0.12(+2.73%) |
May 01, 2003 | 4.292 | 4.329 | 4.249 | 4.304 | 1,168,500 | +0.01(+0.29%) |
Apr 30, 2003 | 4.354 | 4.366 | 4.292 | 4.292 | 960,375 | -0.06(-1.28%) |
Apr 29, 2003 | 4.366 | 4.373 | 4.261 | 4.348 | 2,005,196 | +0.14(+3.24%) |
Apr 28, 2003 | 4.137 | 4.242 | 4.119 | 4.212 | 1,472,048 | +0.14(+3.50%) |
Apr 25, 2003 | 4.100 | 4.112 | 4.063 | 4.069 | 1,380,984 | -0.04(-0.90%) |
Apr 24, 2003 | 4.100 | 4.150 | 4.063 | 4.106 | 696,708 | -0.07(-1.63%) |
Apr 23, 2003 | 4.119 | 4.181 | 4.100 | 4.174 | 1,756,544 | -0.07(-1.61%) |
Apr 22, 2003 | 4.150 | 4.261 | 4.119 | 4.242 | 674,749 | +0.09(+2.24%) |
Apr 21, 2003 | 4.119 | 4.162 | 4.119 | 4.150 | 768,881 | -0.04(-0.89%) |
Apr 17, 2003 | 4.125 | 4.187 | 4.125 | 4.187 | 68,621 | +0.04(+1.05%) |
Apr 16, 2003 | 4.212 | 4.273 | 4.125 | 4.143 | 174,863 | -0.06(-1.47%) |
Apr 15, 2003 | 4.162 | 4.205 | 4.162 | 4.205 | 244,291 | +0.01(+0.30%) |
Apr 14, 2003 | 4.150 | 4.199 | 4.131 | 4.193 | 192,947 | -0.01(-0.29%) |
Apr 11, 2003 | 4.187 | 4.298 | 4.187 | 4.205 | 97,200 | +0.03(+0.74%) |
Apr 10, 2003 | 4.181 | 4.230 | 4.156 | 4.174 | 273,678 | -0.02(-0.59%) |
Apr 09, 2003 | 4.218 | 4.292 | 4.181 | 4.199 | 194,723 | -0.17(-3.83%) |
Apr 08, 2003 | 4.280 | 4.410 | 4.280 | 4.366 | 190,202 | -0.04(-0.98%) |
Apr 07, 2003 | 4.366 | 4.453 | 4.366 | 4.410 | 302,256 | +0.04(+0.99%) |
Apr 04, 2003 | 4.410 | 4.410 | 4.335 | 4.366 | 154,842 | +0.08(+1.88%) |
Apr 03, 2003 | 4.298 | 4.298 | 4.218 | 4.286 | 602,091 | -0.04(-0.86%) |
Apr 02, 2003 | 4.323 | 4.385 | 4.304 | 4.323 | 262,214 | +0.07(+1.75%) |
Apr 01, 2003 | 4.273 | 4.317 | 4.187 | 4.249 | 203,764 | +0.02(+0.44%) |
Mar 31, 2003 | 4.273 | 4.317 | 4.187 | 4.230 | 270,287 | -0.19(-4.21%) |
Mar 28, 2003 | 4.416 | 4.428 | 4.379 | 4.416 | 68,298 | +0.06(+1.42%) |
Mar 27, 2003 | 4.447 | 4.509 | 4.354 | 4.354 | 63,616 | -0.12(-2.63%) |
Mar 26, 2003 | 4.453 | 4.540 | 4.453 | 4.472 | 96,877 | -0.10(-2.17%) |
Mar 25, 2003 | 4.459 | 4.602 | 4.459 | 4.571 | 96,715 | +0.06(+1.23%) |
Mar 24, 2003 | 4.589 | 4.589 | 4.496 | 4.515 | 478,573 | -0.16(-3.44%) |
Mar 21, 2003 | 4.645 | 4.676 | 4.509 | 4.676 | 44,724 | +0.05(+1.07%) |
Mar 20, 2003 | 4.490 | 4.657 | 4.490 | 4.626 | 98,491 | +0.04(+0.95%) |
Mar 19, 2003 | 4.552 | 4.602 | 4.540 | 4.583 | 39,073 | +0.12(+2.78%) |
Mar 18, 2003 | 4.540 | 4.540 | 4.366 | 4.459 | 260,761 | -0.07(-1.50%) |
Mar 17, 2003 | 4.459 | 4.540 | 4.397 | 4.527 | 173,410 | +0.11(+2.52%) |
Mar 14, 2003 | 4.366 | 4.453 | 4.342 | 4.416 | 164,045 | +0.01(+0.28%) |
Mar 13, 2003 | 4.416 | 4.422 | 4.311 | 4.404 | 91,871 | +0.07(+1.57%) |
Mar 12, 2003 | 4.397 | 4.447 | 4.273 | 4.335 | 58,772 | -0.06(-1.41%) |
Mar 11, 2003 | 4.273 | 4.404 | 4.273 | 4.397 | 9,364 | +0.08(+1.87%) |
Mar 10, 2003 | 4.366 | 4.447 | 4.304 | 4.317 | 27,448 | -0.14(-3.06%) |
Mar 07, 2003 | 4.478 | 4.478 | 4.379 | 4.453 | 18,406 | +0.02(+0.56%) |
Mar 06, 2003 | 4.428 | 4.515 | 4.404 | 4.428 | 185,358 | -0.14(-2.98%) |
Mar 05, 2003 | 4.496 | 4.577 | 4.496 | 4.565 | 18,729 | +0.00(+0.00%) |
Mar 04, 2003 | 4.527 | 4.577 | 4.515 | 4.565 | 15,177 | -0.04(-0.81%) |