Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.885 | 3.929 | 3.871 | 3.896 | 337,591 | +0.01(+0.36%) |
May 29, 2003 | 3.814 | 3.887 | 3.792 | 3.882 | 488,903 | +0.06(+1.69%) |
May 28, 2003 | 3.744 | 3.832 | 3.742 | 3.817 | 1,681,917 | +0.29(+8.35%) |
May 27, 2003 | 3.635 | 3.635 | 3.416 | 3.523 | 629,090 | -0.11(-3.07%) |
May 23, 2003 | 3.574 | 3.712 | 3.571 | 3.635 | 149,404 | +0.06(+1.72%) |
May 22, 2003 | 3.602 | 3.618 | 3.571 | 3.574 | 313,114 | -0.04(-1.17%) |
May 21, 2003 | 3.585 | 3.626 | 3.578 | 3.616 | 194,226 | +0.05(+1.50%) |
May 20, 2003 | 3.548 | 3.578 | 3.514 | 3.563 | 204,716 | +0.03(+0.85%) |
May 19, 2003 | 3.648 | 3.715 | 3.520 | 3.533 | 222,200 | -0.11(-3.11%) |
May 16, 2003 | 3.725 | 3.750 | 3.646 | 3.646 | 231,736 | -0.10(-2.73%) |
May 15, 2003 | 3.799 | 3.799 | 3.721 | 3.748 | 185,007 | -0.04(-1.12%) |
May 14, 2003 | 3.898 | 3.912 | 3.783 | 3.791 | 128,424 | -0.12(-3.06%) |
May 13, 2003 | 3.861 | 3.942 | 3.839 | 3.910 | 141,139 | +0.03(+0.65%) |
May 12, 2003 | 3.846 | 3.885 | 3.836 | 3.885 | 164,981 | +0.02(+0.45%) |
May 09, 2003 | 3.909 | 3.909 | 3.822 | 3.868 | 183,736 | -0.04(-1.05%) |
May 08, 2003 | 3.959 | 3.959 | 3.822 | 3.909 | 206,623 | -0.06(-1.58%) |
May 07, 2003 | 3.909 | 4.000 | 3.895 | 3.972 | 194,226 | +0.06(+1.41%) |
May 06, 2003 | 3.866 | 3.928 | 3.866 | 3.917 | 122,384 | +0.05(+1.22%) |
May 05, 2003 | 3.884 | 3.924 | 3.841 | 3.869 | 221,246 | -0.02(-0.40%) |
May 02, 2003 | 3.854 | 3.979 | 3.838 | 3.885 | 157,351 | +0.03(+0.73%) |
May 01, 2003 | 3.822 | 3.877 | 3.750 | 3.857 | 133,828 | +0.02(+0.49%) |
Apr 30, 2003 | 3.830 | 3.885 | 3.799 | 3.838 | 339,816 | +0.01(+0.21%) |
Apr 29, 2003 | 3.838 | 4.011 | 3.824 | 3.830 | 241,590 | -0.01(-0.20%) |
Apr 28, 2003 | 3.767 | 3.854 | 3.767 | 3.838 | 240,001 | +0.08(+2.18%) |
Apr 25, 2003 | 3.806 | 3.806 | 3.756 | 3.756 | 144,954 | -0.05(-1.32%) |
Apr 24, 2003 | 3.854 | 3.854 | 3.753 | 3.806 | 227,604 | -0.06(-1.63%) |
Apr 23, 2003 | 3.932 | 4.003 | 3.838 | 3.869 | 323,922 | -0.03(-0.81%) |
Apr 22, 2003 | 3.744 | 3.917 | 3.737 | 3.901 | 539,129 | +0.16(+4.25%) |
Apr 21, 2003 | 3.751 | 3.772 | 3.715 | 3.742 | 510,837 | -0.01(-0.25%) |
Apr 17, 2003 | 3.767 | 3.786 | 3.721 | 3.751 | 300,081 | +0.02(+0.63%) |
Apr 16, 2003 | 3.827 | 3.843 | 3.728 | 3.728 | 466,651 | -0.09(-2.39%) |
Apr 15, 2003 | 3.846 | 3.882 | 3.791 | 3.819 | 754,971 | -0.03(-0.70%) |
Apr 14, 2003 | 3.846 | 3.893 | 3.791 | 3.846 | 416,744 | +0.02(+0.53%) |
Apr 11, 2003 | 3.821 | 3.861 | 3.810 | 3.825 | 309,617 | +0.01(+0.16%) |
Apr 10, 2003 | 3.799 | 3.824 | 3.799 | 3.819 | 348,081 | +0.00(+0.00%) |
Apr 09, 2003 | 3.876 | 3.917 | 3.817 | 3.819 | 191,365 | -0.06(-1.46%) |
Apr 08, 2003 | 3.929 | 3.932 | 3.860 | 3.876 | 268,293 | -0.05(-1.36%) |
Apr 07, 2003 | 3.918 | 3.972 | 3.918 | 3.929 | 253,670 | +0.06(+1.54%) |
Apr 04, 2003 | 3.896 | 3.932 | 3.869 | 3.869 | 181,828 | -0.03(-0.65%) |
Apr 03, 2003 | 3.926 | 3.937 | 3.879 | 3.895 | 177,378 | -0.03(-0.80%) |
Apr 02, 2003 | 3.869 | 3.929 | 3.836 | 3.926 | 336,955 | +0.12(+3.23%) |
Apr 01, 2003 | 3.838 | 3.846 | 3.800 | 3.803 | 405,618 | -0.03(-0.82%) |
Mar 31, 2003 | 3.824 | 3.846 | 3.777 | 3.835 | 264,160 | -0.01(-0.33%) |
Mar 28, 2003 | 3.806 | 3.863 | 3.806 | 3.847 | 179,603 | -0.01(-0.37%) |
Mar 27, 2003 | 3.871 | 3.885 | 3.838 | 3.861 | 155,126 | -0.02(-0.61%) |
Mar 26, 2003 | 3.910 | 3.932 | 3.869 | 3.885 | 183,736 | -0.03(-0.64%) |
Mar 25, 2003 | 3.854 | 3.950 | 3.838 | 3.910 | 421,194 | +0.02(+0.49%) |
Mar 24, 2003 | 3.979 | 3.979 | 3.863 | 3.891 | 502,254 | -0.17(-4.11%) |
Mar 21, 2003 | 3.967 | 4.080 | 3.932 | 4.058 | 522,917 | +0.13(+3.20%) |
Mar 20, 2003 | 3.885 | 3.932 | 3.838 | 3.932 | 333,459 | +0.04(+0.93%) |
Mar 19, 2003 | 3.861 | 3.909 | 3.846 | 3.896 | 431,684 | +0.02(+0.57%) |
Mar 18, 2003 | 3.849 | 3.885 | 3.777 | 3.874 | 429,459 | +0.03(+0.65%) |
Mar 17, 2003 | 3.704 | 3.874 | 3.633 | 3.849 | 417,697 | +0.14(+3.91%) |
Mar 14, 2003 | 3.681 | 3.728 | 3.659 | 3.704 | 318,200 | +0.03(+0.86%) |
Mar 13, 2003 | 3.649 | 3.673 | 3.633 | 3.673 | 536,904 | +0.04(+1.17%) |
Mar 12, 2003 | 3.696 | 3.698 | 3.588 | 3.630 | 550,573 | -0.05(-1.28%) |
Mar 11, 2003 | 3.839 | 3.839 | 3.629 | 3.677 | 1,181,888 | -0.16(-4.18%) |
Mar 10, 2003 | 3.877 | 3.877 | 3.830 | 3.838 | 445,353 | -0.04(-1.01%) |
Mar 07, 2003 | 3.775 | 3.869 | 3.755 | 3.877 | 356,028 | +0.10(+2.58%) |
Mar 06, 2003 | 3.783 | 3.799 | 3.775 | 3.780 | 963,502 | -0.01(-0.25%) |
Mar 05, 2003 | 3.783 | 3.791 | 3.747 | 3.789 | 365,565 | +0.01(+0.17%) |
Mar 04, 2003 | 3.748 | 3.857 | 3.736 | 3.783 | 300,399 | +0.03(+0.92%) |