Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.365 | 4.394 | 4.298 | 4.352 | 197,894 | +0.01(+0.19%) |
May 29, 2003 | 4.392 | 4.392 | 4.320 | 4.343 | 70,825 | +0.05(+1.12%) |
May 28, 2003 | 4.343 | 4.372 | 4.217 | 4.295 | 82,133 | -0.05(-1.11%) |
May 27, 2003 | 4.368 | 4.368 | 4.318 | 4.343 | 102,667 | +0.06(+1.37%) |
May 23, 2003 | 4.281 | 4.284 | 4.253 | 4.284 | 22,914 | +0.01(+0.16%) |
May 22, 2003 | 4.200 | 4.343 | 4.200 | 4.278 | 47,018 | +0.06(+1.32%) |
May 21, 2003 | 4.200 | 4.226 | 4.200 | 4.222 | 2,083 | +0.02(+0.43%) |
May 20, 2003 | 4.200 | 4.234 | 4.200 | 4.204 | 17,557 | +0.00(+0.08%) |
May 19, 2003 | 4.217 | 4.226 | 4.200 | 4.200 | 23,806 | -0.00(-0.00%) |
May 16, 2003 | 4.231 | 4.232 | 4.200 | 4.201 | 31,841 | -0.01(-0.24%) |
May 15, 2003 | 4.222 | 4.226 | 4.192 | 4.211 | 20,533 | +0.00(+0.04%) |
May 14, 2003 | 4.226 | 4.232 | 4.202 | 4.209 | 42,554 | -0.02(-0.40%) |
May 13, 2003 | 4.224 | 4.226 | 4.180 | 4.226 | 39,876 | +0.00(+0.00%) |
May 12, 2003 | 4.197 | 4.226 | 4.187 | 4.226 | 76,182 | +0.07(+1.74%) |
May 09, 2003 | 4.200 | 4.236 | 4.125 | 4.153 | 29,163 | +0.01(+0.12%) |
May 08, 2003 | 4.143 | 4.195 | 4.118 | 4.148 | 33,924 | -0.02(-0.52%) |
May 07, 2003 | 4.226 | 4.226 | 4.158 | 4.170 | 47,911 | -0.06(-1.31%) |
May 06, 2003 | 4.145 | 4.242 | 4.066 | 4.226 | 250,567 | +0.08(+1.95%) |
May 05, 2003 | 4.137 | 4.200 | 4.061 | 4.145 | 35,115 | -0.04(-0.85%) |
May 02, 2003 | 4.158 | 4.190 | 4.100 | 4.180 | 68,147 | +0.07(+1.60%) |
May 01, 2003 | 4.120 | 4.184 | 4.113 | 4.115 | 17,557 | -0.04(-1.05%) |
Apr 30, 2003 | 4.074 | 4.158 | 4.074 | 4.158 | 26,485 | +0.08(+2.06%) |
Apr 29, 2003 | 3.965 | 4.180 | 3.940 | 4.074 | 443,998 | +0.11(+2.75%) |
Apr 28, 2003 | 3.957 | 3.965 | 3.940 | 3.965 | 42,554 | +0.04(+1.03%) |
Apr 25, 2003 | 3.950 | 3.955 | 3.876 | 3.925 | 16,069 | +0.00(+0.04%) |
Apr 24, 2003 | 3.948 | 3.957 | 3.853 | 3.923 | 115,165 | -0.02(-0.60%) |
Apr 23, 2003 | 3.948 | 3.948 | 3.940 | 3.947 | 180,932 | +0.02(+0.47%) |
Apr 22, 2003 | 3.851 | 3.965 | 3.851 | 3.928 | 12,796 | +0.04(+0.91%) |
Apr 21, 2003 | 3.864 | 3.911 | 3.864 | 3.893 | 19,045 | +0.04(+0.91%) |
Apr 17, 2003 | 3.948 | 3.965 | 3.811 | 3.858 | 34,520 | -0.01(-0.17%) |
Apr 16, 2003 | 3.880 | 3.880 | 3.700 | 3.864 | 39,578 | -0.02(-0.43%) |
Apr 15, 2003 | 3.796 | 3.911 | 3.775 | 3.881 | 59,814 | +0.02(+0.43%) |
Apr 14, 2003 | 3.890 | 3.895 | 3.730 | 3.864 | 29,461 | -0.01(-0.17%) |
Apr 11, 2003 | 3.910 | 3.940 | 3.814 | 3.871 | 18,450 | -0.03(-0.69%) |
Apr 10, 2003 | 3.880 | 3.980 | 3.876 | 3.898 | 36,305 | +0.06(+1.58%) |
Apr 09, 2003 | 3.898 | 3.965 | 3.796 | 3.838 | 59,517 | -0.07(-1.76%) |
Apr 08, 2003 | 3.886 | 3.906 | 3.881 | 3.906 | 651,416 | +0.00(+0.04%) |
Apr 07, 2003 | 3.863 | 3.990 | 3.848 | 3.905 | 44,340 | +0.05(+1.40%) |
Apr 04, 2003 | 3.833 | 3.856 | 3.809 | 3.851 | 34,222 | +0.02(+0.62%) |
Apr 03, 2003 | 3.839 | 3.864 | 3.762 | 3.827 | 43,150 | +0.02(+0.48%) |
Apr 02, 2003 | 3.767 | 3.821 | 3.685 | 3.809 | 67,552 | +0.02(+0.44%) |
Apr 01, 2003 | 3.822 | 3.848 | 3.698 | 3.792 | 55,053 | -0.01(-0.13%) |
Mar 31, 2003 | 3.770 | 3.864 | 3.742 | 3.797 | 66,659 | +0.00(+0.04%) |
Mar 28, 2003 | 3.839 | 3.864 | 3.796 | 3.796 | 37,597 | -0.03(-0.70%) |
Mar 27, 2003 | 3.856 | 3.881 | 3.792 | 3.822 | 69,337 | -0.05(-1.22%) |
Mar 26, 2003 | 3.933 | 3.933 | 3.804 | 3.869 | 36,900 | -0.04(-1.03%) |
Mar 25, 2003 | 3.920 | 3.930 | 3.869 | 3.910 | 16,664 | -0.01(-0.26%) |
Mar 24, 2003 | 3.947 | 3.965 | 3.913 | 3.920 | 36,112 | -0.04(-1.06%) |
Mar 21, 2003 | 3.938 | 3.997 | 3.883 | 3.962 | 66,361 | +0.02(+0.47%) |
Mar 20, 2003 | 3.806 | 3.962 | 3.806 | 3.943 | 5,178,002 | +0.03(+0.73%) |
Mar 19, 2003 | 3.846 | 3.915 | 3.846 | 3.915 | 25,610 | +0.05(+1.30%) |
Mar 18, 2003 | 3.663 | 3.864 | 3.661 | 3.864 | 53,259 | +0.03(+0.79%) |
Mar 17, 2003 | 3.713 | 3.863 | 3.713 | 3.834 | 121,305 | +0.00(+0.04%) |
Mar 14, 2003 | 3.717 | 3.864 | 3.717 | 3.833 | 31,841 | +0.05(+1.38%) |
Mar 13, 2003 | 3.765 | 3.814 | 3.728 | 3.780 | 62,790 | +0.02(+0.45%) |
Mar 12, 2003 | 3.728 | 3.764 | 3.628 | 3.764 | 4,969,691 | -0.00(-0.04%) |
Mar 11, 2003 | 3.638 | 3.780 | 3.638 | 3.765 | 70,527 | +0.02(+0.49%) |
Mar 10, 2003 | 3.804 | 3.844 | 3.659 | 3.747 | 141,353 | -0.10(-2.62%) |
Mar 07, 2003 | 3.833 | 3.864 | 3.715 | 3.848 | 41,066 | -0.01(-0.17%) |
Mar 06, 2003 | 3.787 | 3.864 | 3.787 | 3.854 | 16,962 | -0.01(-0.26%) |
Mar 05, 2003 | 3.864 | 3.864 | 3.787 | 3.864 | 149,388 | +0.00(+0.05%) |
Mar 04, 2003 | 3.827 | 3.864 | 3.827 | 3.863 | 25,592 | +0.05(+1.19%) |