Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.206 | 4.299 | 4.183 | 4.299 | 760,653 | +0.12(+2.98%) |
May 29, 2003 | 4.183 | 4.228 | 4.093 | 4.174 | 757,557 | -0.02(-0.38%) |
May 28, 2003 | 4.353 | 4.407 | 4.161 | 4.190 | 789,398 | -0.15(-3.49%) |
May 27, 2003 | 4.093 | 4.342 | 4.093 | 4.342 | 911,456 | +0.22(+5.38%) |
May 23, 2003 | 4.115 | 4.165 | 4.023 | 4.120 | 325,046 | +0.04(+0.89%) |
May 22, 2003 | 3.957 | 4.104 | 3.946 | 4.084 | 707,142 | +0.13(+3.20%) |
May 21, 2003 | 4.059 | 4.061 | 3.957 | 3.957 | 1,041,475 | -0.10(-2.51%) |
May 20, 2003 | 4.138 | 4.149 | 4.027 | 4.059 | 1,279,400 | -0.05(-1.10%) |
May 19, 2003 | 4.222 | 4.222 | 3.912 | 4.104 | 1,411,630 | -0.12(-2.79%) |
May 16, 2003 | 4.285 | 4.342 | 4.195 | 4.222 | 983,984 | -0.10(-2.25%) |
May 15, 2003 | 4.375 | 4.409 | 4.314 | 4.319 | 568,278 | +0.00(+0.00%) |
May 14, 2003 | 4.421 | 4.430 | 4.319 | 4.319 | 795,147 | -0.12(-2.80%) |
May 13, 2003 | 4.414 | 4.475 | 4.323 | 4.443 | 658,495 | +0.03(+0.67%) |
May 12, 2003 | 4.387 | 4.443 | 4.319 | 4.414 | 790,725 | +0.05(+1.19%) |
May 09, 2003 | 4.342 | 4.409 | 4.299 | 4.362 | 1,102,062 | +0.05(+1.21%) |
May 08, 2003 | 4.251 | 4.398 | 4.242 | 4.310 | 1,710,142 | +0.00(+0.05%) |
May 07, 2003 | 4.400 | 4.455 | 4.308 | 4.308 | 1,837,507 | -0.16(-3.59%) |
May 06, 2003 | 4.468 | 4.556 | 4.436 | 4.468 | 1,684,050 | +0.00(+0.05%) |
May 05, 2003 | 4.511 | 4.538 | 4.387 | 4.466 | 2,566,761 | -0.00(-0.10%) |
May 02, 2003 | 4.152 | 4.500 | 4.138 | 4.470 | 6,069,304 | +0.44(+10.88%) |
Apr 30, 2003 | 3.989 | 4.050 | 3.939 | 4.032 | 999,462 | +0.05(+1.13%) |
Apr 29, 2003 | 3.991 | 4.014 | 3.912 | 3.987 | 931,357 | -0.03(-0.68%) |
Apr 28, 2003 | 3.923 | 4.032 | 3.892 | 4.014 | 994,155 | +0.14(+3.68%) |
Apr 25, 2003 | 3.968 | 3.980 | 3.864 | 3.871 | 792,494 | -0.12(-2.95%) |
Apr 24, 2003 | 3.889 | 3.991 | 3.844 | 3.989 | 1,989,638 | +0.07(+1.85%) |
Apr 23, 2003 | 3.785 | 3.919 | 3.776 | 3.916 | 1,979,024 | +0.19(+5.03%) |
Apr 22, 2003 | 3.641 | 3.740 | 3.573 | 3.729 | 1,175,032 | +0.07(+2.04%) |
Apr 21, 2003 | 3.686 | 3.686 | 3.570 | 3.654 | 1,182,992 | -0.03(-0.86%) |
Apr 17, 2003 | 3.577 | 3.717 | 3.568 | 3.686 | 913,668 | +0.11(+3.10%) |
Apr 16, 2003 | 3.731 | 3.740 | 3.568 | 3.575 | 896,420 | -0.12(-3.30%) |
Apr 15, 2003 | 3.584 | 3.697 | 3.559 | 3.697 | 1,101,178 | +0.08(+2.25%) |
Apr 14, 2003 | 3.595 | 3.618 | 3.516 | 3.616 | 761,095 | +0.05(+1.52%) |
Apr 11, 2003 | 3.645 | 3.672 | 3.543 | 3.561 | 528,477 | -0.04(-1.19%) |
Apr 10, 2003 | 3.641 | 3.659 | 3.584 | 3.604 | 912,341 | -0.06(-1.67%) |
Apr 09, 2003 | 3.636 | 3.726 | 3.629 | 3.665 | 876,077 | +0.03(+0.75%) |
Apr 08, 2003 | 3.815 | 3.815 | 3.627 | 3.638 | 1,529,708 | -0.18(-4.62%) |
Apr 07, 2003 | 3.901 | 3.939 | 3.776 | 3.815 | 1,835,738 | +0.05(+1.26%) |
Apr 04, 2003 | 3.742 | 3.803 | 3.731 | 3.767 | 845,120 | +0.05(+1.34%) |
Apr 03, 2003 | 3.912 | 3.912 | 3.708 | 3.717 | 1,339,103 | -0.06(-1.67%) |
Apr 02, 2003 | 3.697 | 3.794 | 3.618 | 3.781 | 2,775,499 | +0.21(+5.96%) |
Apr 01, 2003 | 3.598 | 3.613 | 3.503 | 3.568 | 1,749,502 | +0.03(+0.77%) |
Mar 31, 2003 | 3.523 | 3.595 | 3.455 | 3.541 | 2,574,280 | -0.07(-2.00%) |
Mar 28, 2003 | 3.652 | 3.652 | 3.555 | 3.613 | 2,302,744 | -0.09(-2.56%) |
Mar 27, 2003 | 3.720 | 3.803 | 3.677 | 3.708 | 980,888 | -0.09(-2.50%) |
Mar 26, 2003 | 3.855 | 3.867 | 3.754 | 3.803 | 763,748 | -0.05(-1.35%) |
Mar 25, 2003 | 3.785 | 3.871 | 3.638 | 3.855 | 5,278,578 | +0.07(+1.85%) |
Mar 24, 2003 | 3.889 | 3.889 | 3.756 | 3.785 | 2,048,898 | -0.26(-6.53%) |
Mar 21, 2003 | 3.706 | 4.059 | 3.686 | 4.050 | 6,856,049 | +0.34(+9.27%) |
Mar 20, 2003 | 3.715 | 3.742 | 3.550 | 3.706 | 4,381,715 | -0.01(-0.18%) |
Mar 19, 2003 | 3.867 | 3.867 | 3.702 | 3.713 | 5,447,514 | -0.17(-4.26%) |
Mar 18, 2003 | 4.025 | 4.027 | 3.846 | 3.878 | 21,127,582 | -0.46(-10.68%) |
Mar 17, 2003 | 4.285 | 4.364 | 4.104 | 4.342 | 1,197,144 | +0.06(+1.32%) |
Mar 14, 2003 | 4.206 | 4.337 | 4.147 | 4.285 | 1,168,398 | +0.11(+2.71%) |
Mar 13, 2003 | 3.957 | 4.174 | 3.950 | 4.172 | 1,191,395 | +0.23(+5.73%) |
Mar 12, 2003 | 3.878 | 3.957 | 3.858 | 3.946 | 1,102,947 | +0.05(+1.16%) |
Mar 11, 2003 | 4.206 | 4.206 | 3.844 | 3.901 | 1,277,189 | -0.26(-6.25%) |
Mar 10, 2003 | 4.296 | 4.296 | 4.059 | 4.161 | 1,474,428 | -0.16(-3.66%) |
Mar 07, 2003 | 4.104 | 4.319 | 4.081 | 4.319 | 727,927 | +0.16(+3.92%) |
Mar 06, 2003 | 4.206 | 4.206 | 4.100 | 4.156 | 597,024 | -0.05(-1.13%) |
Mar 05, 2003 | 4.104 | 4.247 | 4.081 | 4.204 | 738,983 | +0.10(+2.48%) |
Mar 04, 2003 | 4.308 | 4.335 | 4.102 | 4.102 | 1,157,784 | -0.23(-5.37%) |