Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.959 | 4.959 | 4.403 | 4.450 | 158,255 | -0.36(-7.53%) |
May 29, 2003 | 4.913 | 5.154 | 4.765 | 4.812 | 167,964 | -0.07(-1.50%) |
May 28, 2003 | 4.589 | 4.959 | 4.514 | 4.885 | 115,212 | +0.32(+7.11%) |
May 27, 2003 | 4.403 | 4.561 | 4.357 | 4.561 | 33,333 | +0.11(+2.50%) |
May 23, 2003 | 4.338 | 4.496 | 4.338 | 4.450 | 41,640 | -0.05(-1.21%) |
May 22, 2003 | 4.348 | 4.504 | 4.348 | 4.504 | 27,940 | +0.18(+4.05%) |
May 21, 2003 | 4.218 | 4.385 | 3.930 | 4.329 | 49,299 | +0.08(+1.97%) |
May 20, 2003 | 4.403 | 4.403 | 4.246 | 4.246 | 60,518 | -0.16(-3.58%) |
May 19, 2003 | 4.607 | 4.663 | 4.385 | 4.403 | 89,753 | -0.06(-1.45%) |
May 16, 2003 | 4.857 | 5.006 | 4.468 | 4.468 | 104,317 | -0.33(-6.95%) |
May 15, 2003 | 4.542 | 4.839 | 4.459 | 4.802 | 164,188 | +0.26(+5.71%) |
May 14, 2003 | 4.496 | 4.589 | 4.357 | 4.542 | 80,044 | +0.05(+1.03%) |
May 13, 2003 | 4.496 | 4.579 | 4.366 | 4.496 | 62,676 | -0.02(-0.41%) |
May 12, 2003 | 4.700 | 4.700 | 4.403 | 4.514 | 162,894 | -0.06(-1.40%) |
May 09, 2003 | 4.329 | 4.616 | 4.190 | 4.578 | 285,334 | +0.34(+8.07%) |
May 08, 2003 | 3.504 | 4.301 | 3.430 | 4.236 | 870,135 | +0.81(+23.51%) |
May 07, 2003 | 3.393 | 3.476 | 3.393 | 3.430 | 88,459 | +0.00(+0.00%) |
May 06, 2003 | 3.467 | 3.476 | 3.383 | 3.430 | 41,532 | -0.01(-0.27%) |
May 05, 2003 | 3.495 | 3.495 | 3.430 | 3.439 | 48,113 | -0.04(-1.07%) |
May 02, 2003 | 3.476 | 3.476 | 3.430 | 3.476 | 54,046 | +0.00(+0.00%) |
May 01, 2003 | 3.402 | 3.652 | 3.383 | 3.476 | 114,349 | +0.05(+1.35%) |
Apr 30, 2003 | 3.337 | 3.467 | 3.337 | 3.430 | 37,001 | -0.02(-0.54%) |
Apr 29, 2003 | 3.476 | 3.523 | 3.263 | 3.448 | 168,935 | -0.03(-0.77%) |
Apr 28, 2003 | 3.393 | 3.476 | 3.337 | 3.475 | 58,361 | +0.05(+1.32%) |
Apr 25, 2003 | 3.523 | 3.523 | 3.393 | 3.430 | 19,202 | -0.08(-2.37%) |
Apr 24, 2003 | 3.504 | 3.523 | 3.411 | 3.513 | 38,296 | +0.01(+0.26%) |
Apr 23, 2003 | 3.374 | 3.523 | 3.374 | 3.504 | 85,222 | +0.13(+3.85%) |
Apr 22, 2003 | 3.439 | 3.476 | 3.291 | 3.374 | 44,445 | -0.10(-2.93%) |
Apr 21, 2003 | 3.662 | 3.662 | 3.161 | 3.476 | 37,972 | -0.05(-1.32%) |
Apr 17, 2003 | 3.652 | 3.708 | 3.495 | 3.523 | 94,715 | -0.10(-2.81%) |
Apr 16, 2003 | 3.393 | 3.893 | 3.189 | 3.624 | 261,601 | +0.05(+1.30%) |
Apr 15, 2003 | 3.235 | 3.578 | 2.920 | 3.578 | 133,012 | +0.52(+16.97%) |
Apr 14, 2003 | 2.966 | 3.235 | 2.911 | 3.059 | 36,786 | +0.00(+0.00%) |
Apr 11, 2003 | 2.966 | 3.087 | 2.901 | 3.059 | 37,649 | +0.09(+3.13%) |
Apr 10, 2003 | 2.939 | 3.096 | 2.911 | 2.966 | 90,400 | +0.04(+1.27%) |
Apr 09, 2003 | 2.642 | 2.957 | 2.642 | 2.929 | 110,789 | +0.29(+10.88%) |
Apr 08, 2003 | 2.457 | 2.688 | 2.457 | 2.642 | 41,316 | +0.14(+5.56%) |
Apr 07, 2003 | 2.299 | 2.503 | 2.299 | 2.503 | 14,131 | +0.20(+8.87%) |
Apr 04, 2003 | 2.290 | 2.317 | 2.280 | 2.299 | 73,895 | +0.02(+0.77%) |
Apr 03, 2003 | 2.317 | 2.345 | 2.262 | 2.281 | 4,854 | -0.02(-0.77%) |
Apr 02, 2003 | 2.317 | 2.364 | 2.253 | 2.299 | 12,945 | +0.04(+1.64%) |
Apr 01, 2003 | 2.253 | 2.308 | 2.253 | 2.262 | 7,659 | -0.04(-1.61%) |
Mar 31, 2003 | 2.299 | 2.299 | 2.299 | 2.299 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.262 | 2.345 | 2.262 | 2.299 | 5,070 | +0.06(+2.90%) |
Mar 27, 2003 | 2.225 | 2.327 | 2.225 | 2.234 | 33,981 | +0.01(+0.42%) |
Mar 26, 2003 | 2.225 | 2.271 | 2.188 | 2.225 | 27,508 | +0.05(+2.13%) |
Mar 25, 2003 | 2.271 | 2.401 | 2.178 | 2.178 | 11,003 | -0.05(-2.08%) |
Mar 24, 2003 | 2.243 | 2.243 | 2.169 | 2.225 | 18,123 | -0.10(-4.38%) |
Mar 21, 2003 | 2.447 | 2.466 | 2.308 | 2.327 | 9,816 | -0.11(-4.56%) |
Mar 20, 2003 | 2.178 | 2.503 | 2.178 | 2.438 | 50,540 | +0.31(+14.35%) |
Mar 19, 2003 | 2.160 | 2.160 | 2.132 | 2.132 | 21,251 | -0.04(-1.71%) |
Mar 18, 2003 | 2.178 | 2.271 | 2.169 | 2.169 | 17,691 | -0.02(-0.85%) |
Mar 17, 2003 | 2.141 | 2.271 | 2.141 | 2.188 | 7,551 | +0.05(+2.16%) |
Mar 14, 2003 | 2.151 | 2.170 | 2.114 | 2.141 | 64,650 | +0.01(+0.43%) |
Mar 13, 2003 | 2.114 | 2.132 | 2.114 | 2.132 | 4,854 | -0.04(-1.71%) |
Mar 12, 2003 | 2.169 | 2.178 | 2.076 | 2.169 | 19,202 | +0.04(+1.74%) |
Mar 11, 2003 | 1.947 | 2.132 | 1.947 | 2.132 | 45,092 | +0.05(+2.22%) |
Mar 10, 2003 | 2.169 | 2.169 | 2.086 | 2.086 | 41,748 | -0.07(-3.43%) |
Mar 07, 2003 | 2.151 | 2.169 | 2.151 | 2.160 | 4,207 | -0.02(-0.85%) |
Mar 06, 2003 | 2.188 | 2.206 | 2.169 | 2.178 | 37,649 | -0.04(-1.67%) |
Mar 05, 2003 | 2.225 | 2.234 | 2.206 | 2.215 | 11,434 | -0.04(-1.65%) |
Mar 04, 2003 | 2.215 | 2.253 | 2.178 | 2.253 | 2,804 | +0.03(+1.25%) |