Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.130 | 4.202 | 4.125 | 4.202 | 7,435 | +0.06(+1.52%) |
May 29, 2003 | 4.167 | 4.237 | 4.139 | 4.139 | 10,326 | -0.07(-1.75%) |
May 28, 2003 | 4.091 | 4.212 | 4.091 | 4.212 | 46,676 | +0.04(+0.93%) |
May 27, 2003 | 4.019 | 4.174 | 4.019 | 4.174 | 13,218 | +0.09(+2.25%) |
May 23, 2003 | 4.020 | 4.132 | 4.019 | 4.082 | 26,849 | -0.01(-0.21%) |
May 22, 2003 | 4.130 | 4.198 | 4.020 | 4.090 | 47,502 | -0.08(-1.90%) |
May 21, 2003 | 4.154 | 4.198 | 4.154 | 4.170 | 6,609 | +0.02(+0.55%) |
May 20, 2003 | 4.221 | 4.221 | 4.124 | 4.147 | 10,739 | -0.10(-2.43%) |
May 19, 2003 | 4.279 | 4.283 | 4.234 | 4.250 | 5,369 | -0.03(-0.68%) |
May 16, 2003 | 4.226 | 4.279 | 4.226 | 4.279 | 4,130 | +0.04(+0.98%) |
May 15, 2003 | 4.228 | 4.257 | 4.209 | 4.238 | 8,674 | +0.02(+0.39%) |
May 14, 2003 | 4.196 | 4.221 | 4.177 | 4.221 | 15,283 | +0.03(+0.79%) |
May 13, 2003 | 4.221 | 4.221 | 4.188 | 4.188 | 6,609 | -0.03(-0.78%) |
May 12, 2003 | 4.223 | 4.243 | 4.141 | 4.221 | 36,349 | -0.00(-0.05%) |
May 09, 2003 | 4.300 | 4.300 | 4.134 | 4.223 | 39,654 | -0.08(-1.78%) |
May 08, 2003 | 4.182 | 4.300 | 4.182 | 4.300 | 71,047 | +0.12(+2.80%) |
May 07, 2003 | 4.258 | 4.280 | 4.169 | 4.182 | 34,284 | -0.06(-1.39%) |
May 06, 2003 | 4.164 | 4.252 | 4.164 | 4.241 | 14,870 | +0.07(+1.74%) |
May 05, 2003 | 4.163 | 4.169 | 4.142 | 4.169 | 7,435 | +0.02(+0.40%) |
May 02, 2003 | 4.140 | 4.152 | 4.140 | 4.152 | 2,478 | -0.00(-0.07%) |
May 01, 2003 | 4.164 | 4.164 | 4.136 | 4.155 | 23,957 | +0.00(+0.09%) |
Apr 30, 2003 | 4.166 | 4.166 | 4.151 | 4.151 | 18,587 | -0.02(-0.37%) |
Apr 29, 2003 | 4.226 | 4.231 | 4.167 | 4.167 | 15,283 | -0.04(-0.90%) |
Apr 28, 2003 | 4.212 | 4.228 | 4.190 | 4.205 | 12,391 | -0.02(-0.57%) |
Apr 25, 2003 | 4.177 | 4.246 | 4.168 | 4.229 | 16,935 | +0.06(+1.56%) |
Apr 24, 2003 | 4.078 | 4.240 | 4.067 | 4.164 | 53,285 | +0.09(+2.11%) |
Apr 23, 2003 | 4.053 | 4.078 | 4.053 | 4.078 | 26,849 | +0.01(+0.31%) |
Apr 22, 2003 | 4.043 | 4.065 | 4.020 | 4.065 | 4,543 | +0.02(+0.55%) |
Apr 21, 2003 | 4.028 | 4.064 | 4.019 | 4.043 | 8,261 | -0.01(-0.24%) |
Apr 17, 2003 | 4.041 | 4.067 | 4.031 | 4.053 | 10,739 | +0.03(+0.84%) |
Apr 16, 2003 | 4.058 | 4.058 | 4.019 | 4.019 | 4,543 | -0.04(-0.98%) |
Apr 15, 2003 | 4.077 | 4.077 | 4.027 | 4.058 | 7,022 | -0.03(-0.80%) |
Apr 14, 2003 | 4.067 | 4.091 | 4.067 | 4.091 | 826 | +0.01(+0.24%) |
Apr 11, 2003 | 4.092 | 4.135 | 4.082 | 4.082 | 8,261 | -0.03(-0.82%) |
Apr 10, 2003 | 4.021 | 4.116 | 4.021 | 4.116 | 11,152 | +0.07(+1.80%) |
Apr 09, 2003 | 4.065 | 4.092 | 4.019 | 4.043 | 63,198 | -0.02(-0.52%) |
Apr 08, 2003 | 4.046 | 4.077 | 4.017 | 4.064 | 11,978 | -0.02(-0.38%) |
Apr 07, 2003 | 4.019 | 4.086 | 4.019 | 4.080 | 3,717 | +0.05(+1.18%) |
Apr 04, 2003 | 4.038 | 4.097 | 3.946 | 4.032 | 44,197 | +0.00(+0.10%) |
Apr 03, 2003 | 4.193 | 4.193 | 3.983 | 4.028 | 23,544 | -0.08(-1.98%) |
Apr 02, 2003 | 4.210 | 4.240 | 4.110 | 4.110 | 33,045 | -0.10(-2.30%) |
Apr 01, 2003 | 4.271 | 4.271 | 4.106 | 4.207 | 27,675 | -0.04(-0.87%) |
Mar 31, 2003 | 4.274 | 4.274 | 4.199 | 4.243 | 48,328 | +0.05(+1.08%) |
Mar 28, 2003 | 4.261 | 4.285 | 4.164 | 4.198 | 24,370 | -0.14(-3.19%) |
Mar 27, 2003 | 4.014 | 4.473 | 3.994 | 4.336 | 145,811 | +0.33(+8.29%) |
Mar 26, 2003 | 4.016 | 4.016 | 3.873 | 4.004 | 19,827 | -0.00(-0.12%) |
Mar 25, 2003 | 3.873 | 4.009 | 3.873 | 4.009 | 10,739 | +0.06(+1.52%) |
Mar 24, 2003 | 3.907 | 3.949 | 3.899 | 3.949 | 5,782 | +0.05(+1.32%) |
Mar 21, 2003 | 3.873 | 3.898 | 3.872 | 3.898 | 14,870 | +0.02(+0.63%) |
Mar 20, 2003 | 3.873 | 3.873 | 3.859 | 3.873 | 1,652 | +0.01(+0.25%) |
Mar 19, 2003 | 3.857 | 3.873 | 3.843 | 3.864 | 4,543 | +0.01(+0.25%) |
Mar 18, 2003 | 3.864 | 3.864 | 3.838 | 3.854 | 4,956 | -0.00(-0.13%) |
Mar 17, 2003 | 3.752 | 3.864 | 3.748 | 3.859 | 26,849 | +0.14(+3.64%) |
Mar 14, 2003 | 3.723 | 3.723 | 3.700 | 3.723 | 1,652 | +0.00(+0.13%) |
Mar 13, 2003 | 3.675 | 3.727 | 3.675 | 3.719 | 5,369 | +0.04(+1.19%) |
Mar 12, 2003 | 3.608 | 3.675 | 3.581 | 3.675 | 37,588 | +0.09(+2.57%) |
Mar 11, 2003 | 3.825 | 3.825 | 3.583 | 3.583 | 126,810 | -0.19(-5.13%) |
Mar 10, 2003 | 3.728 | 3.777 | 3.728 | 3.777 | 2,891 | +0.05(+1.32%) |
Mar 07, 2003 | 3.631 | 3.727 | 3.631 | 3.727 | 8,674 | +0.10(+2.83%) |
Mar 06, 2003 | 3.515 | 3.631 | 3.515 | 3.625 | 10,326 | +0.06(+1.71%) |
Mar 05, 2003 | 3.537 | 3.564 | 3.529 | 3.564 | 7,435 | +0.02(+0.60%) |
Mar 04, 2003 | 3.560 | 3.560 | 3.469 | 3.542 | 7,435 | -0.03(-0.87%) |