Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4524 | 4639 | 4510 | 4556 | 0 | +12.86(+0.28%) |
May 29, 2003 | 4496 | 4543 | 4473 | 4543 | 0 | +68.63(+1.53%) |
May 28, 2003 | 4538 | 4559 | 4474 | 4474 | 0 | +23.30(+0.52%) |
May 27, 2003 | 4463 | 4485 | 4446 | 4451 | 0 | -14.46(-0.32%) |
May 26, 2003 | 4393 | 4466 | 4393 | 4466 | 0 | +116.05(+2.67%) |
May 23, 2003 | 4296 | 4361 | 4290 | 4350 | 0 | +78.22(+1.83%) |
May 22, 2003 | 4209 | 4271 | 4185 | 4271 | 0 | +54.66(+1.30%) |
May 21, 2003 | 4249 | 4249 | 4212 | 4217 | 0 | -34.95(-0.82%) |
May 20, 2003 | 4203 | 4254 | 4194 | 4252 | 0 | -4.21(-0.10%) |
May 19, 2003 | 4260 | 4264 | 4234 | 4256 | 0 | -27.97(-0.65%) |
May 16, 2003 | 4361 | 4365 | 4284 | 4284 | 0 | -47.47(-1.10%) |
May 15, 2003 | 4330 | 4331 | 4288 | 4331 | 0 | -9.86(-0.23%) |
May 14, 2003 | 4329 | 4352 | 4318 | 4341 | 0 | +6.51(+0.15%) |
May 13, 2003 | 4320 | 4362 | 4320 | 4335 | 0 | +73.57(+1.73%) |
May 12, 2003 | 4265 | 4297 | 4245 | 4261 | 0 | +16.84(+0.40%) |
May 09, 2003 | 4195 | 4279 | 4195 | 4244 | 0 | +52.93(+1.26%) |
May 08, 2003 | 4255 | 4255 | 4191 | 4191 | 0 | -84.66(-1.98%) |
May 07, 2003 | 4253 | 4277 | 4218 | 4276 | 0 | +55.46(+1.31%) |
May 06, 2003 | 4210 | 4251 | 4207 | 4220 | 0 | +18.33(+0.44%) |
May 05, 2003 | 4167 | 4216 | 4146 | 4202 | 0 | +14.30(+0.34%) |
May 02, 2003 | 4131 | 4193 | 4109 | 4188 | 0 | +4187.05(+543772.73%) |
May 01, 2003 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 134,800 | -4147.30(-99.98%) |
Apr 30, 2003 | 4260 | 4269 | 4128 | 4148 | 0 | -52.25(-1.24%) |
Apr 29, 2003 | 4186 | 4228 | 4143 | 4200 | 0 | +60.82(+1.47%) |
Apr 28, 2003 | 4126 | 4157 | 4045 | 4140 | 0 | -94.04(-2.22%) |
Apr 25, 2003 | 4270 | 4338 | 4232 | 4234 | 0 | -141.40(-3.23%) |
Apr 24, 2003 | 4538 | 4538 | 4361 | 4375 | 0 | -189.99(-4.16%) |
Apr 23, 2003 | 4611 | 4622 | 4546 | 4565 | 0 | +8.83(+0.19%) |
Apr 22, 2003 | 4622 | 4626 | 4556 | 4556 | 0 | -92.02(-1.98%) |
Apr 21, 2003 | 4652 | 4662 | 4609 | 4648 | 0 | -10.18(-0.22%) |
Apr 18, 2003 | 4634 | 4677 | 4634 | 4658 | 0 | +91.64(+2.01%) |
Apr 17, 2003 | 4594 | 4628 | 4565 | 4567 | 0 | -42.66(-0.93%) |
Apr 16, 2003 | 4542 | 4620 | 4542 | 4609 | 0 | +121.73(+2.71%) |
Apr 15, 2003 | 4494 | 4500 | 4466 | 4488 | 0 | +27.78(+0.62%) |
Apr 14, 2003 | 4540 | 4550 | 4457 | 4460 | 0 | -70.59(-1.56%) |
Apr 11, 2003 | 4549 | 4563 | 4521 | 4530 | 0 | -10.96(-0.24%) |
Apr 10, 2003 | 4537 | 4598 | 4532 | 4541 | 0 | +3.97(+0.09%) |
Apr 09, 2003 | 4539 | 4545 | 4509 | 4537 | 0 | -15.06(-0.33%) |
Apr 08, 2003 | 4559 | 4607 | 4545 | 4552 | 0 | -23.38(-0.51%) |
Apr 07, 2003 | 4506 | 4597 | 4479 | 4576 | 0 | +76.65(+1.70%) |
Apr 04, 2003 | 4343 | 4499 | 4339 | 4499 | 0 | +140.79(+3.23%) |
Apr 03, 2003 | 4394 | 4411 | 4358 | 4358 | 0 | +46.83(+1.09%) |
Apr 02, 2003 | 4339 | 4352 | 4295 | 4312 | 0 | -26.05(-0.60%) |
Apr 01, 2003 | 4275 | 4338 | 4275 | 4338 | 0 | +16.39(+0.38%) |
Mar 31, 2003 | 4442 | 4442 | 4307 | 4321 | 0 | -155.79(-3.48%) |
Mar 28, 2003 | 4513 | 4518 | 4465 | 4477 | 0 | -37.23(-0.82%) |
Mar 27, 2003 | 4468 | 4514 | 4467 | 4514 | 0 | +18.19(+0.40%) |
Mar 26, 2003 | 4533 | 4537 | 4490 | 4496 | 0 | -2.78(-0.06%) |
Mar 25, 2003 | 4474 | 4514 | 4474 | 4499 | 0 | -71.85(-1.57%) |
Mar 24, 2003 | 4619 | 4620 | 4568 | 4571 | 0 | -16.24(-0.35%) |
Mar 21, 2003 | 4590 | 4616 | 4565 | 4587 | 0 | -12.33(-0.27%) |
Mar 20, 2003 | 4584 | 4614 | 4505 | 4599 | 0 | +84.18(+1.86%) |
Mar 19, 2003 | 4533 | 4548 | 4495 | 4515 | 0 | -24.65(-0.54%) |
Mar 18, 2003 | 4505 | 4569 | 4488 | 4540 | 0 | +181.73(+4.17%) |
Mar 17, 2003 | 4442 | 4442 | 4358 | 4358 | 0 | -118.18(-2.64%) |
Mar 14, 2003 | 4519 | 4533 | 4470 | 4476 | 0 | +97.18(+2.22%) |
Mar 13, 2003 | 4320 | 4401 | 4298 | 4379 | 0 | +50.84(+1.17%) |
Mar 12, 2003 | 4276 | 4328 | 4254 | 4328 | 0 | +67.70(+1.59%) |
Mar 11, 2003 | 4272 | 4314 | 4241 | 4260 | 0 | -59.54(-1.38%) |
Mar 10, 2003 | 4371 | 4385 | 4309 | 4320 | 0 | -30.60(-0.70%) |
Mar 07, 2003 | 4353 | 4403 | 4312 | 4351 | 0 | -46.85(-1.07%) |
Mar 06, 2003 | 4443 | 4451 | 4386 | 4397 | 0 | -20.67(-0.47%) |
Mar 05, 2003 | 4457 | 4476 | 4412 | 4418 | 0 | -81.58(-1.81%) |
Mar 04, 2003 | 4482 | 4516 | 4477 | 4500 | 0 | -27.00(-0.60%) |