Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.743 | 4.743 | 4.594 | 4.594 | 36,694 | +0.21(+4.88%) |
May 29, 2003 | 4.436 | 4.436 | 4.371 | 4.380 | 4,305 | +0.00(+0.10%) |
May 28, 2003 | 4.376 | 4.376 | 4.376 | 4.376 | 1,497 | -0.02(-0.39%) |
May 27, 2003 | 4.401 | 4.401 | 4.380 | 4.393 | 8,050 | +0.03(+0.78%) |
May 23, 2003 | 4.359 | 4.359 | 4.316 | 4.359 | 2,808 | -0.04(-0.97%) |
May 22, 2003 | 4.427 | 4.436 | 4.401 | 4.401 | 3,931 | +0.00(+0.00%) |
May 21, 2003 | 4.380 | 4.401 | 4.380 | 4.401 | 561 | +0.03(+0.78%) |
May 20, 2003 | 4.359 | 4.397 | 4.359 | 4.367 | 5,054 | +0.00(+0.00%) |
May 19, 2003 | 4.367 | 4.367 | 4.363 | 4.367 | 5,616 | +0.01(+0.29%) |
May 16, 2003 | 4.423 | 4.423 | 4.354 | 4.354 | 5,803 | -0.08(-1.74%) |
May 15, 2003 | 4.465 | 4.465 | 4.427 | 4.431 | 11,045 | -0.03(-0.77%) |
May 14, 2003 | 4.487 | 4.487 | 4.423 | 4.465 | 6,552 | -0.03(-0.67%) |
May 13, 2003 | 4.525 | 4.525 | 4.491 | 4.495 | 12,730 | -0.03(-0.75%) |
May 12, 2003 | 4.534 | 4.534 | 4.530 | 4.530 | 4,867 | -0.03(-0.66%) |
May 09, 2003 | 4.559 | 4.559 | 4.559 | 4.559 | 187 | +0.01(+0.28%) |
May 08, 2003 | 4.551 | 4.551 | 4.547 | 4.547 | 2,808 | +0.01(+0.19%) |
May 07, 2003 | 4.653 | 4.653 | 4.534 | 4.538 | 13,292 | -0.16(-3.37%) |
May 06, 2003 | 4.700 | 4.718 | 4.696 | 4.696 | 16,100 | -0.01(-0.18%) |
May 05, 2003 | 4.722 | 4.722 | 4.705 | 4.705 | 14,228 | -0.02(-0.36%) |
May 02, 2003 | 4.747 | 4.747 | 4.722 | 4.722 | 4,680 | -0.04(-0.90%) |
May 01, 2003 | 4.743 | 4.769 | 4.743 | 4.765 | 4,680 | -0.00(-0.09%) |
Apr 30, 2003 | 4.722 | 4.769 | 4.722 | 4.769 | 6,365 | +0.02(+0.45%) |
Apr 29, 2003 | 4.752 | 4.752 | 4.747 | 4.747 | 2,433 | -0.05(-0.98%) |
Apr 28, 2003 | 4.722 | 4.794 | 4.722 | 4.794 | 5,429 | +0.05(+1.08%) |
Apr 25, 2003 | 4.730 | 4.743 | 4.700 | 4.743 | 8,986 | +0.04(+0.91%) |
Apr 24, 2003 | 4.696 | 4.722 | 4.696 | 4.700 | 3,557 | +0.02(+0.46%) |
Apr 23, 2003 | 4.683 | 4.683 | 4.679 | 4.679 | 1,310 | +0.00(+0.00%) |
Apr 22, 2003 | 4.615 | 4.679 | 4.615 | 4.679 | 374 | +0.08(+1.77%) |
Apr 21, 2003 | 4.577 | 4.619 | 4.577 | 4.598 | 14,228 | -0.03(-0.55%) |
Apr 17, 2003 | 4.636 | 4.636 | 4.624 | 4.624 | 2,433 | +0.03(+0.65%) |
Apr 16, 2003 | 4.542 | 4.594 | 4.542 | 4.594 | 10,296 | +0.04(+0.84%) |
Apr 15, 2003 | 4.517 | 4.555 | 4.517 | 4.555 | 2,246 | +0.03(+0.57%) |
Apr 14, 2003 | 4.461 | 4.530 | 4.461 | 4.530 | 24,899 | +0.09(+1.92%) |
Apr 11, 2003 | 4.461 | 4.478 | 4.444 | 4.444 | 21,717 | -0.02(-0.38%) |
Apr 10, 2003 | 4.453 | 4.483 | 4.453 | 4.461 | 5,429 | -0.03(-0.57%) |
Apr 09, 2003 | 4.530 | 4.530 | 4.487 | 4.487 | 16,662 | -0.02(-0.47%) |
Apr 08, 2003 | 4.478 | 4.525 | 4.478 | 4.508 | 12,169 | +0.02(+0.38%) |
Apr 07, 2003 | 4.444 | 4.491 | 4.423 | 4.491 | 21,904 | +0.15(+3.55%) |
Apr 04, 2003 | 4.337 | 4.359 | 4.333 | 4.337 | 20,593 | -0.03(-0.59%) |
Apr 03, 2003 | 4.316 | 4.363 | 4.307 | 4.363 | 16,475 | +0.04(+0.89%) |
Apr 02, 2003 | 4.282 | 4.350 | 4.282 | 4.324 | 4,680 | +0.03(+0.60%) |
Apr 01, 2003 | 4.277 | 4.324 | 4.273 | 4.299 | 7,301 | -0.02(-0.49%) |
Mar 31, 2003 | 4.273 | 4.359 | 4.273 | 4.320 | 10,484 | +0.09(+2.12%) |
Mar 28, 2003 | 4.209 | 4.230 | 4.196 | 4.230 | 11,232 | +0.00(+0.10%) |
Mar 27, 2003 | 4.230 | 4.235 | 4.209 | 4.226 | 20,219 | -0.03(-0.60%) |
Mar 26, 2003 | 4.230 | 4.252 | 4.188 | 4.252 | 12,543 | +0.06(+1.53%) |
Mar 25, 2003 | 4.166 | 4.188 | 4.166 | 4.188 | 6,739 | +0.01(+0.20%) |
Mar 24, 2003 | 4.149 | 4.179 | 4.149 | 4.179 | 3,744 | +0.01(+0.21%) |
Mar 21, 2003 | 4.153 | 4.175 | 4.153 | 4.171 | 6,926 | +0.01(+0.21%) |
Mar 20, 2003 | 4.162 | 4.166 | 4.158 | 4.162 | 10,858 | +0.00(+0.00%) |
Mar 19, 2003 | 4.162 | 4.162 | 4.162 | 4.162 | 936 | -0.02(-0.51%) |
Mar 18, 2003 | 4.153 | 4.188 | 4.153 | 4.183 | 12,356 | +0.02(+0.41%) |
Mar 17, 2003 | 4.124 | 4.183 | 4.124 | 4.166 | 8,799 | +0.08(+1.88%) |
Mar 14, 2003 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.077 | 4.102 | 4.077 | 4.089 | 18,347 | +0.01(+0.21%) |
Mar 12, 2003 | 4.042 | 4.081 | 4.042 | 4.081 | 8,986 | +0.04(+1.06%) |
Mar 11, 2003 | 4.017 | 4.059 | 4.017 | 4.038 | 11,232 | +0.02(+0.53%) |
Mar 10, 2003 | 4.012 | 4.017 | 3.991 | 4.017 | 11,232 | +0.00(+0.00%) |
Mar 07, 2003 | 3.991 | 4.017 | 3.991 | 4.017 | 4,118 | +0.02(+0.53%) |
Mar 06, 2003 | 3.961 | 3.995 | 3.957 | 3.995 | 16,100 | +0.04(+1.08%) |
Mar 05, 2003 | 4.017 | 4.017 | 3.953 | 3.953 | 14,228 | -0.11(-2.73%) |
Mar 04, 2003 | 4.064 | 4.064 | 4.064 | 4.064 | 3,744 | -0.04(-0.94%) |