Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.783 | 4.934 | 4.783 | 4.933 | 11,290 | +0.18(+3.84%) |
May 29, 2003 | 4.854 | 4.942 | 4.751 | 4.751 | 8,154 | -0.04(-0.83%) |
May 28, 2003 | 4.743 | 4.862 | 4.743 | 4.791 | 10,538 | +0.02(+0.33%) |
May 27, 2003 | 4.775 | 4.775 | 4.751 | 4.775 | 3,010 | +0.00(+0.00%) |
May 23, 2003 | 4.743 | 4.822 | 4.735 | 4.775 | 5,896 | -0.03(-0.66%) |
May 22, 2003 | 4.759 | 4.854 | 4.743 | 4.806 | 2,760 | +0.04(+0.84%) |
May 21, 2003 | 4.759 | 4.767 | 4.759 | 4.767 | 627 | -0.10(-1.97%) |
May 20, 2003 | 4.783 | 4.862 | 4.775 | 4.862 | 28,729 | +0.10(+2.01%) |
May 19, 2003 | 4.982 | 4.990 | 4.767 | 4.767 | 27,223 | -0.16(-3.24%) |
May 16, 2003 | 4.894 | 4.982 | 4.791 | 4.926 | 19,947 | +0.06(+1.31%) |
May 15, 2003 | 4.783 | 4.862 | 4.783 | 4.862 | 17,061 | +0.06(+1.33%) |
May 14, 2003 | 4.830 | 4.894 | 4.799 | 4.799 | 10,161 | -0.02(-0.50%) |
May 13, 2003 | 4.846 | 4.902 | 4.783 | 4.822 | 23,460 | -0.09(-1.79%) |
May 12, 2003 | 4.870 | 4.942 | 4.870 | 4.910 | 13,549 | +0.05(+0.98%) |
May 09, 2003 | 4.703 | 4.942 | 4.703 | 4.862 | 20,825 | +0.02(+0.49%) |
May 08, 2003 | 4.743 | 4.862 | 4.711 | 4.838 | 10,789 | +0.10(+2.03%) |
May 07, 2003 | 4.743 | 4.743 | 4.632 | 4.742 | 7,903 | +0.05(+1.00%) |
May 06, 2003 | 4.735 | 4.735 | 4.623 | 4.695 | 3,638 | -0.04(-0.84%) |
May 05, 2003 | 4.504 | 4.735 | 4.504 | 4.735 | 17,061 | +0.19(+4.21%) |
May 02, 2003 | 4.440 | 4.559 | 4.440 | 4.543 | 14,301 | +0.12(+2.70%) |
May 01, 2003 | 4.360 | 4.432 | 4.360 | 4.424 | 14,176 | +0.08(+1.83%) |
Apr 30, 2003 | 4.249 | 4.344 | 4.249 | 4.344 | 22,331 | +0.14(+3.42%) |
Apr 29, 2003 | 4.233 | 4.312 | 4.193 | 4.201 | 3,387 | +0.04(+0.86%) |
Apr 28, 2003 | 4.041 | 4.185 | 4.041 | 4.165 | 23,961 | +0.18(+4.50%) |
Apr 25, 2003 | 3.993 | 4.049 | 3.842 | 3.985 | 13,172 | -0.01(-0.20%) |
Apr 24, 2003 | 3.938 | 4.017 | 3.930 | 3.993 | 8,656 | +0.06(+1.42%) |
Apr 23, 2003 | 3.922 | 3.946 | 3.826 | 3.938 | 10,538 | -0.05(-1.20%) |
Apr 22, 2003 | 3.970 | 4.049 | 3.778 | 3.985 | 20,951 | +0.02(+0.40%) |
Apr 21, 2003 | 3.970 | 4.081 | 3.970 | 3.970 | 752 | -0.09(-2.16%) |
Apr 17, 2003 | 4.105 | 4.105 | 4.025 | 4.057 | 3,136 | -0.03(-0.78%) |
Apr 16, 2003 | 4.001 | 4.097 | 4.001 | 4.089 | 9,534 | +0.10(+2.40%) |
Apr 15, 2003 | 4.049 | 4.049 | 3.970 | 3.993 | 8,029 | -0.06(-1.38%) |
Apr 14, 2003 | 3.993 | 4.065 | 3.970 | 4.049 | 28,227 | +0.18(+4.53%) |
Apr 11, 2003 | 3.985 | 4.105 | 3.802 | 3.874 | 61,222 | -0.22(-5.45%) |
Apr 10, 2003 | 4.129 | 4.145 | 3.970 | 4.097 | 7,527 | -0.01(-0.19%) |
Apr 09, 2003 | 4.089 | 4.161 | 4.089 | 4.105 | 2,509 | -0.04(-0.96%) |
Apr 08, 2003 | 4.105 | 4.185 | 4.105 | 4.145 | 7,527 | -0.06(-1.52%) |
Apr 07, 2003 | 4.105 | 4.209 | 4.105 | 4.209 | 14,678 | +0.10(+2.52%) |
Apr 04, 2003 | 4.129 | 4.185 | 4.057 | 4.105 | 4,014 | +0.03(+0.78%) |
Apr 03, 2003 | 4.113 | 4.161 | 4.025 | 4.073 | 6,147 | -0.05(-1.16%) |
Apr 02, 2003 | 4.105 | 4.217 | 4.065 | 4.121 | 10,538 | +0.06(+1.37%) |
Apr 01, 2003 | 4.097 | 4.121 | 3.970 | 4.065 | 8,907 | -0.03(-0.78%) |
Mar 31, 2003 | 4.121 | 4.121 | 3.987 | 4.097 | 3,512 | +0.00(+0.00%) |
Mar 28, 2003 | 4.066 | 4.113 | 4.065 | 4.097 | 2,383 | -0.01(-0.19%) |
Mar 27, 2003 | 4.065 | 4.145 | 4.065 | 4.105 | 3,261 | +0.03(+0.78%) |
Mar 26, 2003 | 4.065 | 4.145 | 4.065 | 4.073 | 2,132 | -0.03(-0.78%) |
Mar 25, 2003 | 4.081 | 4.122 | 3.970 | 4.105 | 9,785 | +0.06(+1.38%) |
Mar 24, 2003 | 4.057 | 4.097 | 3.954 | 4.049 | 652,367 | -0.04(-0.96%) |
Mar 21, 2003 | 4.065 | 4.145 | 3.993 | 4.088 | 15,180 | +0.06(+1.56%) |
Mar 20, 2003 | 4.193 | 4.193 | 3.985 | 4.025 | 10,161 | -0.14(-3.44%) |
Mar 19, 2003 | 4.185 | 4.300 | 3.938 | 4.169 | 27,675 | +0.01(+0.25%) |
Mar 18, 2003 | 4.113 | 4.241 | 4.057 | 4.158 | 19,379 | +0.05(+1.30%) |
Mar 17, 2003 | 4.017 | 4.105 | 3.985 | 4.105 | 14,778 | +0.10(+2.59%) |
Mar 14, 2003 | 3.922 | 4.065 | 3.906 | 4.001 | 67,369 | -0.06(-1.38%) |
Mar 13, 2003 | 3.985 | 4.057 | 3.954 | 4.057 | 12,420 | +0.07(+1.80%) |
Mar 12, 2003 | 3.922 | 3.985 | 3.922 | 3.985 | 1,380 | -0.06(-1.57%) |
Mar 11, 2003 | 3.946 | 4.105 | 3.946 | 4.049 | 21,578 | +0.06(+1.60%) |
Mar 10, 2003 | 4.001 | 4.049 | 3.906 | 3.985 | 8,154 | -0.05(-1.19%) |
Mar 07, 2003 | 4.081 | 4.081 | 3.914 | 4.033 | 22,331 | -0.03(-0.80%) |
Mar 06, 2003 | 4.017 | 4.217 | 3.985 | 4.066 | 58,211 | +0.03(+0.81%) |
Mar 05, 2003 | 3.993 | 4.033 | 3.866 | 4.033 | 9,158 | +0.04(+1.00%) |
Mar 04, 2003 | 4.017 | 4.041 | 3.858 | 3.993 | 8,656 | +0.05(+1.21%) |