Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.549 | 4.877 | 4.549 | 4.786 | 34,514 | +0.23(+5.03%) |
May 29, 2003 | 4.229 | 4.564 | 4.229 | 4.557 | 90,945 | +0.18(+4.18%) |
May 28, 2003 | 4.290 | 4.374 | 4.229 | 4.374 | 93,307 | -0.08(-1.88%) |
May 27, 2003 | 4.343 | 4.465 | 4.343 | 4.458 | 28,215 | +0.01(+0.17%) |
May 23, 2003 | 4.442 | 4.450 | 4.442 | 4.450 | 1,312 | +0.04(+0.86%) |
May 22, 2003 | 4.435 | 4.458 | 4.381 | 4.412 | 7,480 | -0.16(-3.50%) |
May 21, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 656 | +0.00(+0.00%) |
May 20, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 131 | +0.00(+0.00%) |
May 19, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 1,312 | +0.11(+2.56%) |
May 16, 2003 | 4.412 | 4.458 | 4.298 | 4.458 | 14,042 | +0.00(+0.00%) |
May 15, 2003 | 4.534 | 4.534 | 4.381 | 4.458 | 40,814 | +0.01(+0.17%) |
May 14, 2003 | 4.343 | 4.496 | 4.343 | 4.450 | 98,819 | +0.04(+0.86%) |
May 13, 2003 | 4.366 | 4.458 | 4.359 | 4.412 | 115,224 | +0.12(+2.84%) |
May 12, 2003 | 4.336 | 4.336 | 4.275 | 4.290 | 393 | -0.08(-1.92%) |
May 09, 2003 | 4.298 | 4.374 | 4.267 | 4.374 | 4,199 | +0.14(+3.42%) |
May 08, 2003 | 4.237 | 4.237 | 4.229 | 4.229 | 1,312 | +0.02(+0.36%) |
May 07, 2003 | 4.199 | 4.214 | 4.138 | 4.214 | 6,824 | -0.01(-0.18%) |
May 06, 2003 | 4.191 | 4.221 | 4.138 | 4.221 | 6,561 | +0.04(+0.91%) |
May 05, 2003 | 4.100 | 4.214 | 4.100 | 4.183 | 20,866 | +0.18(+4.57%) |
May 02, 2003 | 3.962 | 4.000 | 3.962 | 4.000 | 14,304 | +0.13(+3.35%) |
May 01, 2003 | 3.955 | 3.955 | 3.726 | 3.871 | 9,055 | -0.13(-3.24%) |
Apr 30, 2003 | 4.039 | 4.039 | 4.000 | 4.000 | 1,574 | +0.00(+0.00%) |
Apr 29, 2003 | 3.833 | 4.000 | 3.810 | 4.000 | 4,199 | +0.13(+3.35%) |
Apr 28, 2003 | 3.917 | 3.962 | 3.871 | 3.871 | 5,249 | +0.05(+1.20%) |
Apr 25, 2003 | 3.825 | 3.825 | 3.825 | 3.825 | 2,230 | +0.08(+2.03%) |
Apr 24, 2003 | 3.749 | 3.749 | 3.749 | 3.749 | 393 | +0.00(+0.00%) |
Apr 23, 2003 | 3.772 | 3.772 | 3.749 | 3.749 | 5,905 | -0.07(-1.80%) |
Apr 22, 2003 | 3.772 | 3.818 | 3.772 | 3.818 | 3,018 | -0.01(-0.20%) |
Apr 21, 2003 | 3.833 | 3.833 | 3.825 | 3.825 | 3,149 | -0.12(-3.09%) |
Apr 17, 2003 | 3.947 | 3.947 | 3.947 | 3.947 | 1,312 | -0.02(-0.38%) |
Apr 16, 2003 | 3.970 | 3.970 | 3.962 | 3.962 | 1,312 | -0.04(-0.95%) |
Apr 15, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 262 | -0.04(-0.94%) |
Apr 14, 2003 | 4.039 | 4.039 | 4.039 | 4.039 | 656 | +0.05(+1.15%) |
Apr 11, 2003 | 3.879 | 4.000 | 3.879 | 3.993 | 37,533 | +0.08(+1.95%) |
Apr 10, 2003 | 3.810 | 3.917 | 3.810 | 3.917 | 25,590 | +0.05(+1.18%) |
Apr 09, 2003 | 3.886 | 3.886 | 3.871 | 3.871 | 7,480 | +0.00(+0.00%) |
Apr 08, 2003 | 3.856 | 3.886 | 3.779 | 3.871 | 8,136 | +0.13(+3.46%) |
Apr 07, 2003 | 3.886 | 3.886 | 3.741 | 3.741 | 3,018 | -0.08(-2.00%) |
Apr 04, 2003 | 3.581 | 3.818 | 3.581 | 3.818 | 22,572 | +0.30(+8.68%) |
Apr 03, 2003 | 3.391 | 3.513 | 3.391 | 3.513 | 656 | +0.11(+3.13%) |
Apr 02, 2003 | 3.322 | 3.475 | 3.315 | 3.406 | 72,572 | +0.18(+5.42%) |
Apr 01, 2003 | 3.231 | 3.231 | 3.231 | 3.231 | 131 | +0.00(+0.00%) |
Mar 31, 2003 | 3.231 | 3.238 | 3.231 | 3.231 | 6,824 | +0.10(+3.16%) |
Mar 28, 2003 | 2.987 | 3.132 | 2.987 | 3.132 | 29,659 | +0.12(+4.05%) |
Mar 27, 2003 | 3.002 | 3.010 | 3.002 | 3.010 | 2,099 | +0.14(+5.05%) |
Mar 26, 2003 | 2.873 | 2.873 | 2.812 | 2.865 | 54,068 | +0.00(+0.00%) |
Mar 25, 2003 | 2.949 | 2.949 | 2.865 | 2.865 | 3,937 | +0.00(+0.00%) |
Mar 24, 2003 | 2.972 | 2.972 | 2.865 | 2.865 | 2,887 | -0.18(-6.00%) |
Mar 21, 2003 | 2.949 | 3.048 | 2.896 | 3.048 | 2,230 | +0.29(+10.50%) |
Mar 20, 2003 | 2.758 | 2.758 | 2.758 | 2.758 | 393 | +0.00(+0.14%) |
Mar 19, 2003 | 2.755 | 2.755 | 2.697 | 2.755 | 5,643 | +0.00(+0.14%) |
Mar 18, 2003 | 2.697 | 2.751 | 2.629 | 2.751 | 10,236 | +0.11(+4.34%) |
Mar 17, 2003 | 2.591 | 2.705 | 2.591 | 2.636 | 8,005 | +0.05(+2.06%) |
Mar 14, 2003 | 2.667 | 2.675 | 2.583 | 2.583 | 20,735 | -0.08(-3.14%) |
Mar 13, 2003 | 2.667 | 2.667 | 2.659 | 2.667 | 12,467 | -0.05(-1.96%) |
Mar 12, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 2.705 | 2.720 | 2.705 | 2.720 | 1,181 | +0.02(+0.56%) |
Mar 10, 2003 | 2.781 | 2.789 | 2.614 | 2.705 | 6,430 | -0.04(-1.39%) |
Mar 07, 2003 | 2.743 | 2.743 | 2.743 | 2.743 | 1,968 | +0.01(+0.28%) |
Mar 06, 2003 | 2.736 | 2.736 | 2.736 | 2.736 | 1,049 | +0.03(+1.13%) |
Mar 05, 2003 | 2.713 | 2.758 | 2.675 | 2.705 | 4,593 | +0.10(+3.80%) |
Mar 04, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 393 | -0.11(-3.93%) |