Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.990 | 3.996 | 3.937 | 3.949 | 261,730 | -0.03(-0.87%) |
May 29, 2003 | 3.992 | 3.992 | 3.957 | 3.984 | 267,845 | +0.01(+0.21%) |
May 28, 2003 | 4.027 | 4.027 | 3.925 | 3.976 | 254,636 | -0.06(-1.47%) |
May 27, 2003 | 3.961 | 4.072 | 3.961 | 4.035 | 504,625 | +0.07(+1.80%) |
May 23, 2003 | 3.945 | 3.994 | 3.925 | 3.963 | 432,466 | +0.00(+0.10%) |
May 22, 2003 | 3.986 | 4.027 | 3.904 | 3.959 | 4,627,489 | -0.29(-6.83%) |
May 21, 2003 | 4.233 | 4.274 | 4.201 | 4.250 | 211,830 | +0.04(+0.87%) |
May 20, 2003 | 4.244 | 4.252 | 4.182 | 4.213 | 45,741 | +0.00(+0.10%) |
May 19, 2003 | 4.313 | 4.348 | 4.201 | 4.209 | 73,382 | -0.05(-1.25%) |
May 16, 2003 | 4.436 | 4.444 | 4.262 | 4.262 | 114,721 | -0.20(-4.58%) |
May 15, 2003 | 4.374 | 4.507 | 4.374 | 4.466 | 68,734 | +0.11(+2.53%) |
May 14, 2003 | 4.383 | 4.393 | 4.356 | 4.356 | 63,108 | -0.01(-0.19%) |
May 13, 2003 | 4.415 | 4.419 | 4.360 | 4.364 | 93,684 | -0.06(-1.34%) |
May 12, 2003 | 4.376 | 4.446 | 4.338 | 4.423 | 51,612 | +0.05(+1.12%) |
May 09, 2003 | 4.262 | 4.456 | 4.262 | 4.374 | 67,756 | +0.13(+2.98%) |
May 08, 2003 | 4.303 | 4.303 | 4.225 | 4.248 | 95,152 | -0.07(-1.61%) |
May 07, 2003 | 4.344 | 4.380 | 4.315 | 4.317 | 51,367 | -0.05(-1.08%) |
May 06, 2003 | 4.358 | 4.407 | 4.340 | 4.364 | 87,814 | +0.01(+0.19%) |
May 05, 2003 | 4.344 | 4.405 | 4.344 | 4.356 | 84,634 | -0.01(-0.19%) |
May 02, 2003 | 4.272 | 4.387 | 4.272 | 4.364 | 55,770 | +0.10(+2.40%) |
May 01, 2003 | 4.286 | 4.286 | 4.211 | 4.262 | 62,130 | -0.04(-0.90%) |
Apr 30, 2003 | 4.190 | 4.321 | 4.190 | 4.301 | 40,360 | +0.10(+2.28%) |
Apr 29, 2003 | 4.180 | 4.248 | 4.180 | 4.205 | 32,043 | +0.03(+0.83%) |
Apr 28, 2003 | 4.084 | 4.170 | 4.078 | 4.170 | 84,878 | +0.10(+2.51%) |
Apr 25, 2003 | 4.160 | 4.211 | 4.066 | 4.068 | 63,598 | -0.07(-1.73%) |
Apr 24, 2003 | 4.262 | 4.262 | 4.139 | 4.139 | 72,403 | -0.13(-3.11%) |
Apr 23, 2003 | 4.374 | 4.374 | 4.272 | 4.272 | 42,072 | -0.08(-1.79%) |
Apr 22, 2003 | 4.385 | 4.403 | 4.350 | 4.350 | 59,928 | -0.04(-1.02%) |
Apr 21, 2003 | 4.252 | 4.395 | 4.231 | 4.395 | 77,051 | +0.14(+3.37%) |
Apr 17, 2003 | 4.252 | 4.252 | 4.231 | 4.252 | 43,540 | +0.01(+0.19%) |
Apr 16, 2003 | 4.268 | 4.268 | 4.225 | 4.244 | 32,777 | -0.02(-0.53%) |
Apr 15, 2003 | 4.221 | 4.266 | 4.192 | 4.266 | 88,792 | +0.01(+0.34%) |
Apr 14, 2003 | 4.237 | 4.252 | 4.231 | 4.252 | 35,957 | +0.01(+0.34%) |
Apr 11, 2003 | 4.252 | 4.252 | 4.213 | 4.237 | 60,173 | -0.01(-0.34%) |
Apr 10, 2003 | 4.231 | 4.307 | 4.231 | 4.252 | 19,568 | +0.00(+0.05%) |
Apr 09, 2003 | 4.272 | 4.293 | 4.217 | 4.250 | 59,684 | -0.06(-1.28%) |
Apr 08, 2003 | 4.288 | 4.305 | 4.241 | 4.305 | 79,986 | +0.01(+0.33%) |
Apr 07, 2003 | 4.293 | 4.293 | 4.276 | 4.291 | 54,302 | +0.03(+0.77%) |
Apr 04, 2003 | 4.346 | 4.348 | 4.250 | 4.258 | 41,338 | -0.09(-2.02%) |
Apr 03, 2003 | 4.436 | 4.436 | 4.327 | 4.346 | 103,713 | -0.09(-1.98%) |
Apr 02, 2003 | 4.354 | 4.438 | 4.313 | 4.434 | 208,650 | +0.11(+2.55%) |
Apr 01, 2003 | 4.299 | 4.346 | 4.297 | 4.323 | 30,331 | -0.00(-0.05%) |
Mar 31, 2003 | 4.323 | 4.374 | 4.293 | 4.325 | 88,548 | -0.02(-0.47%) |
Mar 28, 2003 | 4.293 | 4.352 | 4.233 | 4.346 | 48,676 | +0.06(+1.48%) |
Mar 27, 2003 | 4.252 | 4.293 | 4.235 | 4.282 | 16,877 | +0.01(+0.34%) |
Mar 26, 2003 | 4.407 | 4.407 | 4.268 | 4.268 | 37,180 | -0.14(-3.11%) |
Mar 25, 2003 | 4.397 | 4.454 | 4.380 | 4.405 | 29,108 | +0.01(+0.33%) |
Mar 24, 2003 | 4.477 | 4.479 | 4.391 | 4.391 | 33,755 | -0.12(-2.67%) |
Mar 21, 2003 | 4.405 | 4.532 | 4.374 | 4.511 | 64,331 | +0.11(+2.41%) |
Mar 20, 2003 | 4.190 | 4.442 | 4.158 | 4.405 | 35,712 | +0.17(+3.91%) |
Mar 19, 2003 | 4.282 | 4.303 | 4.184 | 4.239 | 57,482 | -0.06(-1.33%) |
Mar 18, 2003 | 4.313 | 4.323 | 4.190 | 4.297 | 57,972 | -0.06(-1.36%) |
Mar 17, 2003 | 4.319 | 4.446 | 4.313 | 4.356 | 101,512 | +0.04(+0.85%) |
Mar 14, 2003 | 4.262 | 4.321 | 4.262 | 4.319 | 19,813 | +0.07(+1.73%) |
Mar 13, 2003 | 4.201 | 4.248 | 4.109 | 4.246 | 41,583 | +0.06(+1.32%) |
Mar 12, 2003 | 4.315 | 4.315 | 4.166 | 4.190 | 63,353 | -0.07(-1.73%) |
Mar 11, 2003 | 4.123 | 4.333 | 4.123 | 4.264 | 103,958 | +0.15(+3.52%) |
Mar 10, 2003 | 4.051 | 4.141 | 4.051 | 4.119 | 66,044 | +0.02(+0.40%) |
Mar 07, 2003 | 3.925 | 4.109 | 3.925 | 4.102 | 63,598 | +0.14(+3.61%) |
Mar 06, 2003 | 3.886 | 3.984 | 3.884 | 3.959 | 62,374 | +0.12(+3.25%) |
Mar 05, 2003 | 3.929 | 3.929 | 3.802 | 3.835 | 53,324 | -0.08(-2.04%) |
Mar 04, 2003 | 3.955 | 3.970 | 3.884 | 3.914 | 22,993 | -0.06(-1.44%) |