Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.156 | 4.336 | 4.156 | 4.306 | 115,505 | +0.12(+2.90%) |
May 29, 2003 | 4.123 | 4.217 | 4.118 | 4.184 | 83,642 | +0.04(+1.00%) |
May 28, 2003 | 4.029 | 4.143 | 3.991 | 4.143 | 59,744 | +0.10(+2.46%) |
May 27, 2003 | 3.944 | 4.043 | 3.908 | 4.043 | 132,886 | +0.11(+2.81%) |
May 23, 2003 | 3.969 | 4.005 | 3.875 | 3.933 | 84,004 | +0.00(+0.07%) |
May 22, 2003 | 3.911 | 3.952 | 3.866 | 3.930 | 55,037 | -0.01(-0.35%) |
May 21, 2003 | 3.869 | 3.971 | 3.866 | 3.944 | 30,053 | +0.08(+2.00%) |
May 20, 2003 | 3.894 | 3.933 | 3.866 | 3.866 | 42,726 | -0.05(-1.20%) |
May 19, 2003 | 3.936 | 3.985 | 3.811 | 3.913 | 135,420 | -0.07(-1.87%) |
May 16, 2003 | 4.112 | 4.129 | 3.938 | 3.988 | 98,849 | -0.15(-3.73%) |
May 15, 2003 | 4.156 | 4.212 | 3.936 | 4.143 | 144,110 | -0.08(-1.90%) |
May 14, 2003 | 4.383 | 4.460 | 4.212 | 4.223 | 95,953 | -0.18(-4.14%) |
May 13, 2003 | 4.267 | 4.419 | 4.226 | 4.405 | 209,286 | +0.18(+4.25%) |
May 12, 2003 | 4.306 | 4.306 | 4.159 | 4.226 | 90,159 | -0.07(-1.73%) |
May 09, 2003 | 4.154 | 4.319 | 4.032 | 4.300 | 142,300 | +0.14(+3.25%) |
May 08, 2003 | 4.168 | 4.168 | 4.082 | 4.165 | 54,675 | +0.04(+1.00%) |
May 07, 2003 | 4.074 | 4.198 | 4.054 | 4.123 | 145,559 | +0.08(+1.91%) |
May 06, 2003 | 3.938 | 4.054 | 3.936 | 4.046 | 110,074 | +0.07(+1.74%) |
May 05, 2003 | 3.985 | 4.035 | 3.902 | 3.977 | 150,990 | -0.01(-0.35%) |
May 02, 2003 | 3.994 | 4.029 | 3.938 | 3.991 | 109,712 | -0.02(-0.48%) |
May 01, 2003 | 4.060 | 4.060 | 4.005 | 4.010 | 32,587 | -0.02(-0.55%) |
Apr 30, 2003 | 3.938 | 4.071 | 3.938 | 4.032 | 95,591 | +0.09(+2.38%) |
Apr 29, 2003 | 3.866 | 3.982 | 3.866 | 3.939 | 68,072 | +0.07(+1.86%) |
Apr 28, 2003 | 3.891 | 3.924 | 3.808 | 3.866 | 140,127 | -0.03(-0.71%) |
Apr 25, 2003 | 3.894 | 3.949 | 3.878 | 3.894 | 108,988 | -0.02(-0.49%) |
Apr 24, 2003 | 4.018 | 4.032 | 3.825 | 3.913 | 1,040,276 | -0.59(-13.12%) |
Apr 23, 2003 | 4.424 | 4.527 | 4.383 | 4.504 | 322,257 | +0.08(+1.87%) |
Apr 22, 2003 | 4.143 | 4.460 | 4.115 | 4.422 | 346,155 | +0.28(+6.73%) |
Apr 21, 2003 | 4.060 | 4.143 | 4.052 | 4.143 | 192,992 | +0.10(+2.39%) |
Apr 17, 2003 | 4.005 | 4.060 | 3.916 | 4.046 | 555,441 | +0.14(+3.68%) |
Apr 16, 2003 | 3.938 | 3.947 | 3.889 | 3.902 | 231,735 | -0.03(-0.84%) |
Apr 15, 2003 | 4.038 | 4.049 | 3.886 | 3.936 | 347,603 | -0.14(-3.46%) |
Apr 14, 2003 | 4.143 | 4.145 | 4.054 | 4.076 | 245,495 | -0.07(-1.80%) |
Apr 11, 2003 | 4.267 | 4.306 | 4.151 | 4.151 | 99,211 | -0.11(-2.59%) |
Apr 10, 2003 | 4.234 | 4.300 | 4.212 | 4.261 | 213,631 | -0.08(-1.84%) |
Apr 09, 2003 | 4.311 | 4.419 | 4.234 | 4.341 | 160,766 | -0.01(-0.19%) |
Apr 08, 2003 | 4.397 | 4.397 | 4.289 | 4.350 | 142,662 | -0.08(-1.74%) |
Apr 07, 2003 | 4.391 | 4.446 | 4.391 | 4.427 | 211,821 | +0.06(+1.45%) |
Apr 04, 2003 | 4.488 | 4.488 | 4.272 | 4.364 | 282,066 | -0.03(-0.75%) |
Apr 03, 2003 | 4.361 | 4.413 | 4.278 | 4.397 | 88,711 | +0.05(+1.14%) |
Apr 02, 2003 | 4.187 | 4.375 | 4.187 | 4.347 | 123,471 | +0.13(+3.08%) |
Apr 01, 2003 | 4.198 | 4.259 | 4.173 | 4.217 | 161,128 | +0.01(+0.33%) |
Mar 31, 2003 | 4.242 | 4.259 | 4.198 | 4.203 | 221,959 | -0.04(-0.91%) |
Mar 28, 2003 | 4.267 | 4.306 | 4.214 | 4.242 | 83,280 | -0.04(-0.90%) |
Mar 27, 2003 | 4.281 | 4.405 | 4.184 | 4.281 | 141,663 | -0.03(-0.64%) |
Mar 26, 2003 | 4.284 | 4.388 | 4.248 | 4.308 | 244,771 | -0.08(-1.89%) |
Mar 25, 2003 | 4.281 | 4.394 | 4.203 | 4.391 | 120,575 | +0.07(+1.73%) |
Mar 24, 2003 | 4.035 | 4.319 | 4.035 | 4.317 | 253,461 | +0.15(+3.64%) |
Mar 21, 2003 | 4.125 | 4.173 | 4.035 | 4.165 | 177,784 | +0.06(+1.56%) |
Mar 20, 2003 | 3.974 | 4.143 | 3.924 | 4.101 | 100,917 | +0.10(+2.56%) |
Mar 19, 2003 | 4.046 | 4.098 | 3.927 | 3.999 | 68,774 | -0.05(-1.16%) |
Mar 18, 2003 | 3.941 | 4.046 | 3.739 | 4.046 | 115,867 | +0.12(+3.02%) |
Mar 17, 2003 | 3.913 | 3.980 | 3.811 | 3.927 | 205,958 | -0.05(-1.32%) |
Mar 14, 2003 | 3.977 | 4.002 | 3.878 | 3.980 | 143,024 | +0.08(+1.98%) |
Mar 13, 2003 | 3.615 | 3.974 | 3.543 | 3.902 | 330,585 | +0.40(+11.52%) |
Mar 12, 2003 | 3.469 | 3.505 | 3.444 | 3.499 | 27,518 | +0.07(+2.18%) |
Mar 11, 2003 | 3.228 | 3.530 | 3.228 | 3.425 | 122,747 | +0.21(+6.53%) |
Mar 10, 2003 | 3.204 | 3.237 | 3.159 | 3.215 | 144,110 | +0.01(+0.17%) |
Mar 07, 2003 | 3.157 | 3.242 | 3.148 | 3.209 | 63,365 | -0.02(-0.68%) |
Mar 06, 2003 | 3.372 | 3.375 | 3.104 | 3.231 | 178,509 | -0.18(-5.26%) |
Mar 05, 2003 | 3.444 | 3.530 | 3.317 | 3.411 | 135,782 | -0.04(-1.12%) |
Mar 04, 2003 | 3.507 | 3.532 | 3.367 | 3.449 | 101,384 | -0.06(-1.80%) |