Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.292 | 4.318 | 4.206 | 4.292 | 340,208 | +0.04(+1.01%) |
May 29, 2003 | 4.283 | 4.301 | 4.137 | 4.249 | 266,992 | -0.03(-0.60%) |
May 28, 2003 | 4.223 | 4.283 | 4.197 | 4.275 | 363,879 | +0.09(+2.27%) |
May 27, 2003 | 3.861 | 4.180 | 3.844 | 4.180 | 182,403 | +0.32(+8.26%) |
May 23, 2003 | 3.852 | 4.051 | 3.792 | 3.861 | 130,537 | +0.01(+0.22%) |
May 22, 2003 | 3.577 | 3.964 | 3.533 | 3.852 | 201,549 | +0.24(+6.68%) |
May 21, 2003 | 3.706 | 3.714 | 3.585 | 3.611 | 190,874 | -0.10(-2.78%) |
May 20, 2003 | 3.964 | 4.051 | 3.663 | 3.714 | 147,594 | -0.16(-4.22%) |
May 19, 2003 | 3.939 | 4.016 | 3.861 | 3.878 | 291,126 | -0.03(-0.88%) |
May 16, 2003 | 4.137 | 4.232 | 3.913 | 3.913 | 430,134 | -0.27(-6.39%) |
May 15, 2003 | 4.171 | 4.240 | 4.137 | 4.180 | 165,115 | +0.03(+0.83%) |
May 14, 2003 | 4.257 | 4.275 | 4.007 | 4.145 | 362,603 | -0.08(-1.84%) |
May 13, 2003 | 3.990 | 4.266 | 3.861 | 4.223 | 173,817 | +0.22(+5.38%) |
May 12, 2003 | 4.033 | 4.223 | 4.007 | 4.007 | 167,319 | -0.03(-0.64%) |
May 09, 2003 | 3.887 | 4.137 | 3.887 | 4.033 | 142,140 | +0.16(+4.00%) |
May 08, 2003 | 3.870 | 3.956 | 3.792 | 3.878 | 420,503 | +0.03(+0.90%) |
May 07, 2003 | 3.913 | 3.956 | 3.826 | 3.844 | 347,402 | -0.08(-1.98%) |
May 06, 2003 | 3.783 | 3.947 | 3.783 | 3.921 | 448,931 | +0.14(+3.64%) |
May 05, 2003 | 3.904 | 3.904 | 3.732 | 3.783 | 213,964 | -0.12(-3.09%) |
May 02, 2003 | 3.835 | 3.939 | 3.826 | 3.904 | 555,334 | +0.07(+1.80%) |
May 01, 2003 | 3.973 | 3.973 | 3.533 | 3.835 | 584,922 | -0.15(-3.68%) |
Apr 30, 2003 | 3.947 | 4.007 | 3.852 | 3.982 | 139,007 | +0.08(+1.99%) |
Apr 29, 2003 | 4.007 | 4.007 | 3.904 | 3.904 | 128,216 | -0.06(-1.52%) |
Apr 28, 2003 | 3.809 | 4.094 | 3.792 | 3.964 | 1,482,902 | +0.20(+5.26%) |
Apr 25, 2003 | 3.697 | 3.792 | 3.663 | 3.766 | 86,328 | +0.09(+2.58%) |
Apr 24, 2003 | 3.689 | 3.783 | 3.620 | 3.671 | 588,519 | +0.03(+0.71%) |
Apr 23, 2003 | 3.689 | 3.706 | 3.611 | 3.646 | 157,456 | -0.02(-0.47%) |
Apr 22, 2003 | 3.654 | 3.749 | 3.620 | 3.663 | 347,983 | +0.01(+0.24%) |
Apr 21, 2003 | 3.654 | 3.706 | 3.620 | 3.654 | 135,294 | +0.03(+0.71%) |
Apr 17, 2003 | 3.663 | 3.680 | 3.594 | 3.628 | 888,465 | +0.05(+1.45%) |
Apr 16, 2003 | 3.620 | 3.628 | 3.551 | 3.577 | 121,834 | -0.09(-2.35%) |
Apr 15, 2003 | 3.680 | 3.706 | 3.577 | 3.663 | 955,764 | +0.02(+0.47%) |
Apr 14, 2003 | 3.499 | 3.646 | 3.447 | 3.646 | 110,231 | +0.15(+4.19%) |
Apr 11, 2003 | 3.689 | 3.689 | 3.482 | 3.499 | 110,347 | -0.14(-3.79%) |
Apr 10, 2003 | 3.490 | 3.697 | 3.490 | 3.637 | 187,741 | +0.10(+2.93%) |
Apr 09, 2003 | 3.482 | 3.602 | 3.447 | 3.533 | 58,016 | +0.05(+1.49%) |
Apr 08, 2003 | 3.585 | 3.620 | 3.465 | 3.482 | 72,056 | -0.09(-2.65%) |
Apr 07, 2003 | 3.275 | 3.637 | 3.275 | 3.577 | 263,046 | +0.30(+9.21%) |
Apr 04, 2003 | 3.577 | 3.663 | 3.275 | 3.275 | 128,680 | -0.30(-8.43%) |
Apr 03, 2003 | 3.559 | 3.740 | 3.447 | 3.577 | 96,307 | +0.03(+0.97%) |
Apr 02, 2003 | 3.404 | 3.620 | 3.404 | 3.542 | 152,931 | +0.18(+5.38%) |
Apr 01, 2003 | 3.370 | 3.516 | 3.327 | 3.361 | 381,632 | +0.00(+0.00%) |
Mar 31, 2003 | 3.318 | 3.706 | 3.059 | 3.361 | 267,340 | -0.09(-2.50%) |
Mar 28, 2003 | 3.189 | 3.525 | 3.180 | 3.447 | 103,385 | +0.22(+6.67%) |
Mar 27, 2003 | 3.094 | 3.309 | 3.094 | 3.232 | 146,201 | -0.08(-2.34%) |
Mar 26, 2003 | 3.404 | 3.413 | 3.292 | 3.309 | 203,057 | -0.11(-3.27%) |
Mar 25, 2003 | 3.465 | 3.551 | 3.275 | 3.421 | 178,226 | -0.04(-1.24%) |
Mar 24, 2003 | 3.663 | 3.663 | 3.465 | 3.465 | 121,950 | -0.37(-9.66%) |
Mar 21, 2003 | 3.801 | 3.870 | 3.714 | 3.835 | 270,124 | +0.04(+1.14%) |
Mar 20, 2003 | 3.447 | 3.878 | 3.284 | 3.792 | 1,202,566 | +0.22(+6.02%) |
Mar 19, 2003 | 3.499 | 3.663 | 3.447 | 3.577 | 263,046 | +0.13(+3.75%) |
Mar 18, 2003 | 3.361 | 3.516 | 3.361 | 3.447 | 208,163 | +0.00(+0.00%) |
Mar 17, 2003 | 3.232 | 3.533 | 3.232 | 3.447 | 154,440 | +0.21(+6.38%) |
Mar 14, 2003 | 3.370 | 3.370 | 3.232 | 3.240 | 59,757 | -0.07(-2.08%) |
Mar 13, 2003 | 3.068 | 3.370 | 3.068 | 3.309 | 153,163 | +0.29(+9.71%) |
Mar 12, 2003 | 3.042 | 3.085 | 2.913 | 3.016 | 340,092 | -0.02(-0.57%) |
Mar 11, 2003 | 2.973 | 3.309 | 2.973 | 3.034 | 219,070 | +0.06(+2.03%) |
Mar 10, 2003 | 3.016 | 3.034 | 2.973 | 2.973 | 291,707 | -0.09(-3.09%) |
Mar 07, 2003 | 3.016 | 3.120 | 2.896 | 3.068 | 124,619 | +0.04(+1.42%) |
Mar 06, 2003 | 3.025 | 3.146 | 2.973 | 3.025 | 134,598 | +0.01(+0.29%) |
Mar 05, 2003 | 3.146 | 3.146 | 2.801 | 3.016 | 297,740 | -0.26(-7.89%) |
Mar 04, 2003 | 3.059 | 3.352 | 2.999 | 3.275 | 260,494 | +0.00(+0.00%) |