Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.122 | 4.122 | 4.122 | 4.122 | 4,899 | +0.05(+1.30%) |
May 29, 2003 | 4.078 | 4.082 | 4.069 | 4.069 | 9,064 | -0.01(-0.30%) |
May 28, 2003 | 4.086 | 4.086 | 4.082 | 4.082 | 3,429 | +0.08(+2.04%) |
May 27, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 1,224 | +0.07(+1.66%) |
May 23, 2003 | 3.955 | 3.955 | 3.935 | 3.935 | 15,679 | -0.02(-0.52%) |
May 22, 2003 | 3.959 | 3.959 | 3.955 | 3.955 | 6,369 | +0.05(+1.36%) |
May 21, 2003 | 3.906 | 3.906 | 3.902 | 3.902 | 12,004 | -0.01(-0.21%) |
May 20, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 2,449 | -0.03(-0.73%) |
May 19, 2003 | 3.976 | 3.976 | 3.939 | 3.939 | 979 | -0.02(-0.52%) |
May 16, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 2,449 | -0.05(-1.32%) |
May 15, 2003 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 14, 2003 | 4.012 | 4.012 | 4.012 | 4.012 | 6,614 | -0.03(-0.71%) |
May 13, 2003 | 4.041 | 4.041 | 4.041 | 4.041 | 244 | +0.04(+0.92%) |
May 12, 2003 | 4.004 | 4.004 | 4.004 | 4.004 | 1,959 | +0.05(+1.34%) |
May 09, 2003 | 3.951 | 3.951 | 3.951 | 3.951 | 2,449 | -0.03(-0.82%) |
May 08, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 1,959 | -0.00(-0.10%) |
May 07, 2003 | 4.004 | 4.004 | 3.988 | 3.988 | 22,784 | -0.02(-0.41%) |
May 06, 2003 | 4.004 | 4.004 | 4.004 | 4.004 | 11,514 | +0.00(+0.00%) |
May 05, 2003 | 4.004 | 4.004 | 4.004 | 4.004 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3.980 | 4.004 | 3.980 | 4.004 | 6,859 | +0.17(+4.36%) |
May 01, 2003 | 3.837 | 3.837 | 3.833 | 3.837 | 1,469 | -0.02(-0.53%) |
Apr 30, 2003 | 3.878 | 3.878 | 3.857 | 3.857 | 4,899 | -0.04(-1.15%) |
Apr 29, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 1,469 | +0.00(+0.00%) |
Apr 28, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 734 | +0.04(+1.06%) |
Apr 25, 2003 | 3.861 | 3.861 | 3.861 | 3.861 | 4,409 | -0.02(-0.42%) |
Apr 24, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 6,614 | +0.00(+0.00%) |
Apr 23, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 2,939 | +0.12(+3.26%) |
Apr 22, 2003 | 3.755 | 3.755 | 3.755 | 3.755 | 3,674 | -0.03(-0.76%) |
Apr 21, 2003 | 3.784 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.833 | 3.833 | 3.784 | 3.784 | 7,104 | -0.04(-1.17%) |
Apr 16, 2003 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.829 | 3.829 | 3.829 | 3.829 | 7,104 | +0.03(+0.75%) |
Apr 14, 2003 | 3.776 | 3.800 | 3.776 | 3.800 | 2,694 | +0.11(+3.10%) |
Apr 11, 2003 | 3.755 | 3.755 | 3.686 | 3.686 | 24,989 | -0.09(-2.38%) |
Apr 10, 2003 | 3.776 | 3.776 | 3.776 | 3.776 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.780 | 3.780 | 3.776 | 3.776 | 4,654 | -0.01(-0.22%) |
Apr 08, 2003 | 3.849 | 3.849 | 3.784 | 3.784 | 8,819 | -0.10(-2.52%) |
Apr 07, 2003 | 3.906 | 3.906 | 3.882 | 3.882 | 6,124 | +0.03(+0.74%) |
Apr 04, 2003 | 3.853 | 3.853 | 3.853 | 3.853 | 12,984 | -0.00(-0.11%) |
Apr 03, 2003 | 3.796 | 3.857 | 3.796 | 3.857 | 3,919 | +0.03(+0.75%) |
Apr 02, 2003 | 3.829 | 3.829 | 3.829 | 3.829 | 979 | +0.16(+4.22%) |
Apr 01, 2003 | 3.674 | 3.674 | 3.674 | 3.674 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.714 | 3.714 | 3.653 | 3.674 | 21,314 | -0.05(-1.42%) |
Mar 28, 2003 | 3.727 | 3.727 | 3.727 | 3.727 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.653 | 3.727 | 3.653 | 3.727 | 8,329 | -0.00(-0.11%) |
Mar 26, 2003 | 3.731 | 3.731 | 3.731 | 3.731 | 36,749 | -0.02(-0.54%) |
Mar 25, 2003 | 3.755 | 3.755 | 3.751 | 3.751 | 7,839 | +0.02(+0.44%) |
Mar 24, 2003 | 3.796 | 3.796 | 3.735 | 3.735 | 10,534 | -0.06(-1.61%) |
Mar 21, 2003 | 3.722 | 3.914 | 3.718 | 3.796 | 4,409 | +0.07(+1.86%) |
Mar 20, 2003 | 3.727 | 3.727 | 3.727 | 3.727 | 2,449 | +0.03(+0.77%) |
Mar 19, 2003 | 3.669 | 3.698 | 3.669 | 3.698 | 3,184 | +0.02(+0.67%) |
Mar 18, 2003 | 3.682 | 3.682 | 3.653 | 3.674 | 24,989 | +0.07(+1.81%) |
Mar 17, 2003 | 3.571 | 3.608 | 3.571 | 3.608 | 2,939 | +0.06(+1.73%) |
Mar 14, 2003 | 3.547 | 3.547 | 3.547 | 3.547 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.425 | 3.547 | 3.425 | 3.547 | 7,839 | +0.12(+3.45%) |
Mar 12, 2003 | 3.429 | 3.429 | 3.429 | 3.429 | 734 | -0.04(-1.18%) |
Mar 11, 2003 | 3.433 | 3.543 | 3.433 | 3.469 | 12,494 | -0.02(-0.70%) |
Mar 07, 2003 | 3.449 | 3.494 | 3.449 | 3.494 | 17,394 | +0.02(+0.59%) |
Mar 06, 2003 | 3.527 | 3.527 | 3.474 | 3.474 | 13,229 | -0.08(-2.18%) |
Mar 05, 2003 | 3.551 | 3.551 | 3.551 | 3.551 | 4,409 | -0.01(-0.23%) |
Mar 04, 2003 | 3.563 | 3.563 | 3.559 | 3.559 | 6,614 | -0.02(-0.46%) |