Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.744 | 4.744 | 4.595 | 4.595 | 36,684 | +0.21(+4.88%) |
May 29, 2003 | 4.437 | 4.437 | 4.373 | 4.381 | 4,304 | +0.00(+0.10%) |
May 28, 2003 | 4.377 | 4.377 | 4.377 | 4.377 | 1,497 | -0.02(-0.39%) |
May 27, 2003 | 4.402 | 4.402 | 4.381 | 4.394 | 8,048 | +0.03(+0.78%) |
May 23, 2003 | 4.360 | 4.360 | 4.317 | 4.360 | 2,807 | -0.04(-0.97%) |
May 22, 2003 | 4.428 | 4.437 | 4.402 | 4.402 | 3,930 | +0.00(+0.00%) |
May 21, 2003 | 4.381 | 4.402 | 4.381 | 4.402 | 561 | +0.03(+0.78%) |
May 20, 2003 | 4.360 | 4.398 | 4.360 | 4.368 | 5,053 | +0.00(+0.00%) |
May 19, 2003 | 4.368 | 4.368 | 4.364 | 4.368 | 5,615 | +0.01(+0.29%) |
May 16, 2003 | 4.424 | 4.424 | 4.355 | 4.355 | 5,802 | -0.08(-1.74%) |
May 15, 2003 | 4.467 | 4.467 | 4.428 | 4.432 | 11,042 | -0.03(-0.77%) |
May 14, 2003 | 4.488 | 4.488 | 4.424 | 4.467 | 6,550 | -0.03(-0.67%) |
May 13, 2003 | 4.526 | 4.526 | 4.492 | 4.497 | 12,727 | -0.03(-0.75%) |
May 12, 2003 | 4.535 | 4.535 | 4.531 | 4.531 | 4,866 | -0.03(-0.66%) |
May 09, 2003 | 4.561 | 4.561 | 4.561 | 4.561 | 187 | +0.01(+0.28%) |
May 08, 2003 | 4.552 | 4.552 | 4.548 | 4.548 | 2,807 | +0.01(+0.19%) |
May 07, 2003 | 4.655 | 4.655 | 4.535 | 4.539 | 13,288 | -0.16(-3.37%) |
May 06, 2003 | 4.702 | 4.719 | 4.697 | 4.697 | 16,096 | -0.01(-0.18%) |
May 05, 2003 | 4.723 | 4.723 | 4.706 | 4.706 | 14,224 | -0.02(-0.36%) |
May 02, 2003 | 4.749 | 4.749 | 4.723 | 4.723 | 4,679 | -0.04(-0.90%) |
May 01, 2003 | 4.744 | 4.770 | 4.744 | 4.766 | 4,679 | -0.00(-0.09%) |
Apr 30, 2003 | 4.723 | 4.770 | 4.723 | 4.770 | 6,363 | +0.02(+0.45%) |
Apr 29, 2003 | 4.753 | 4.753 | 4.749 | 4.749 | 2,433 | -0.05(-0.98%) |
Apr 28, 2003 | 4.723 | 4.796 | 4.723 | 4.796 | 5,427 | +0.05(+1.08%) |
Apr 25, 2003 | 4.732 | 4.744 | 4.702 | 4.744 | 8,984 | +0.04(+0.91%) |
Apr 24, 2003 | 4.697 | 4.723 | 4.697 | 4.702 | 3,556 | +0.02(+0.46%) |
Apr 23, 2003 | 4.685 | 4.685 | 4.680 | 4.680 | 1,310 | +0.00(+0.00%) |
Apr 22, 2003 | 4.616 | 4.680 | 4.616 | 4.680 | 374 | +0.08(+1.77%) |
Apr 21, 2003 | 4.578 | 4.620 | 4.578 | 4.599 | 14,224 | -0.03(-0.55%) |
Apr 17, 2003 | 4.638 | 4.638 | 4.625 | 4.625 | 2,433 | +0.03(+0.65%) |
Apr 16, 2003 | 4.544 | 4.595 | 4.544 | 4.595 | 10,294 | +0.04(+0.84%) |
Apr 15, 2003 | 4.518 | 4.556 | 4.518 | 4.556 | 2,246 | +0.03(+0.57%) |
Apr 14, 2003 | 4.462 | 4.531 | 4.462 | 4.531 | 24,893 | +0.09(+1.92%) |
Apr 11, 2003 | 4.462 | 4.479 | 4.445 | 4.445 | 21,711 | -0.02(-0.38%) |
Apr 10, 2003 | 4.454 | 4.484 | 4.454 | 4.462 | 5,427 | -0.03(-0.57%) |
Apr 09, 2003 | 4.531 | 4.531 | 4.488 | 4.488 | 16,657 | -0.02(-0.47%) |
Apr 08, 2003 | 4.479 | 4.526 | 4.479 | 4.509 | 12,165 | +0.02(+0.38%) |
Apr 07, 2003 | 4.445 | 4.492 | 4.424 | 4.492 | 21,898 | +0.15(+3.55%) |
Apr 04, 2003 | 4.338 | 4.360 | 4.334 | 4.338 | 20,588 | -0.03(-0.59%) |
Apr 03, 2003 | 4.317 | 4.364 | 4.308 | 4.364 | 16,470 | +0.04(+0.89%) |
Apr 02, 2003 | 4.283 | 4.351 | 4.283 | 4.326 | 4,679 | +0.03(+0.60%) |
Apr 01, 2003 | 4.279 | 4.326 | 4.274 | 4.300 | 7,299 | -0.02(-0.49%) |
Mar 31, 2003 | 4.274 | 4.360 | 4.274 | 4.321 | 10,481 | +0.09(+2.12%) |
Mar 28, 2003 | 4.210 | 4.232 | 4.197 | 4.232 | 11,230 | +0.00(+0.10%) |
Mar 27, 2003 | 4.232 | 4.236 | 4.210 | 4.227 | 20,214 | -0.03(-0.60%) |
Mar 26, 2003 | 4.232 | 4.253 | 4.189 | 4.253 | 12,540 | +0.06(+1.53%) |
Mar 25, 2003 | 4.167 | 4.189 | 4.167 | 4.189 | 6,738 | +0.01(+0.20%) |
Mar 24, 2003 | 4.150 | 4.180 | 4.150 | 4.180 | 3,743 | +0.01(+0.20%) |
Mar 21, 2003 | 4.155 | 4.176 | 4.155 | 4.172 | 6,925 | +0.01(+0.21%) |
Mar 20, 2003 | 4.163 | 4.167 | 4.159 | 4.163 | 10,855 | +0.00(+0.00%) |
Mar 19, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 935 | -0.02(-0.51%) |
Mar 18, 2003 | 4.155 | 4.189 | 4.155 | 4.184 | 12,353 | +0.02(+0.41%) |
Mar 17, 2003 | 4.125 | 4.184 | 4.125 | 4.167 | 8,796 | +0.08(+1.88%) |
Mar 14, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.078 | 4.103 | 4.078 | 4.090 | 18,342 | +0.01(+0.21%) |
Mar 12, 2003 | 4.043 | 4.082 | 4.043 | 4.082 | 8,984 | +0.04(+1.06%) |
Mar 11, 2003 | 4.018 | 4.061 | 4.018 | 4.039 | 11,230 | +0.02(+0.53%) |
Mar 10, 2003 | 4.014 | 4.018 | 3.992 | 4.018 | 11,230 | +0.00(+0.00%) |
Mar 07, 2003 | 3.992 | 4.018 | 3.992 | 4.018 | 4,117 | +0.02(+0.53%) |
Mar 06, 2003 | 3.962 | 3.996 | 3.958 | 3.996 | 16,096 | +0.04(+1.08%) |
Mar 05, 2003 | 4.018 | 4.018 | 3.954 | 3.954 | 14,224 | -0.11(-2.73%) |
Mar 04, 2003 | 4.065 | 4.065 | 4.065 | 4.065 | 3,743 | -0.04(-0.94%) |