Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.539 | 4.982 | 4.539 | 4.908 | 976,752 | +0.49(+11.20%) |
May 29, 2003 | 4.355 | 4.414 | 4.318 | 4.414 | 159,608 | +0.10(+2.22%) |
May 28, 2003 | 4.295 | 4.377 | 4.207 | 4.318 | 469,881 | -0.07(-1.68%) |
May 27, 2003 | 4.281 | 4.414 | 4.170 | 4.391 | 321,926 | +0.30(+7.21%) |
May 23, 2003 | 3.993 | 4.133 | 3.986 | 4.096 | 716,881 | +0.11(+2.78%) |
May 22, 2003 | 3.912 | 4.030 | 3.838 | 3.986 | 451,861 | +0.15(+3.85%) |
May 21, 2003 | 3.779 | 3.838 | 3.771 | 3.838 | 46,202 | +0.07(+1.96%) |
May 20, 2003 | 3.912 | 3.912 | 3.764 | 3.764 | 44,034 | +0.03(+0.79%) |
May 19, 2003 | 3.853 | 3.853 | 3.735 | 3.735 | 117,605 | -0.21(-5.42%) |
May 16, 2003 | 3.838 | 4.022 | 3.838 | 3.949 | 89,965 | -0.13(-3.08%) |
May 15, 2003 | 3.956 | 4.096 | 3.956 | 4.074 | 42,815 | +0.06(+1.47%) |
May 14, 2003 | 4.126 | 4.126 | 4.008 | 4.015 | 114,083 | -0.04(-0.91%) |
May 13, 2003 | 4.022 | 4.096 | 4.022 | 4.052 | 66,932 | +0.09(+2.23%) |
May 12, 2003 | 3.853 | 3.971 | 3.853 | 3.963 | 153,375 | +0.11(+2.87%) |
May 09, 2003 | 3.742 | 3.838 | 3.742 | 3.853 | 90,372 | +0.13(+3.37%) |
May 08, 2003 | 3.764 | 3.764 | 3.712 | 3.727 | 64,493 | -0.13(-3.26%) |
May 07, 2003 | 3.934 | 3.941 | 3.838 | 3.853 | 39,292 | -0.07(-1.70%) |
May 06, 2003 | 3.838 | 3.971 | 3.831 | 3.919 | 290,492 | +0.16(+4.12%) |
May 05, 2003 | 3.823 | 3.823 | 3.727 | 3.764 | 63,003 | -0.05(-1.35%) |
May 02, 2003 | 3.757 | 3.838 | 3.757 | 3.816 | 61,512 | -0.02(-0.58%) |
Apr 30, 2003 | 3.875 | 3.875 | 3.838 | 3.838 | 76,958 | -0.15(-3.70%) |
Apr 29, 2003 | 3.934 | 3.986 | 3.926 | 3.986 | 72,894 | +0.02(+0.56%) |
Apr 28, 2003 | 3.912 | 3.978 | 3.912 | 3.963 | 154,323 | -0.15(-3.76%) |
Apr 25, 2003 | 4.126 | 4.133 | 4.096 | 4.118 | 119,231 | -0.05(-1.24%) |
Apr 24, 2003 | 4.207 | 4.273 | 4.170 | 4.170 | 101,753 | -0.18(-4.24%) |
Apr 23, 2003 | 4.369 | 4.384 | 4.355 | 4.355 | 14,091 | -0.01(-0.17%) |
Apr 22, 2003 | 4.414 | 4.414 | 4.355 | 4.362 | 9,484 | -0.07(-1.66%) |
Apr 21, 2003 | 4.340 | 4.495 | 4.340 | 4.436 | 20,459 | +0.10(+2.21%) |
Apr 17, 2003 | 4.340 | 4.391 | 4.325 | 4.340 | 68,829 | +0.00(+0.00%) |
Apr 16, 2003 | 4.347 | 4.391 | 4.340 | 4.340 | 143,349 | -0.01(-0.17%) |
Apr 15, 2003 | 4.266 | 4.377 | 4.266 | 4.347 | 30,891 | +0.04(+0.86%) |
Apr 14, 2003 | 4.318 | 4.325 | 4.222 | 4.310 | 12,736 | -0.08(-1.85%) |
Apr 11, 2003 | 4.458 | 4.458 | 4.362 | 4.391 | 110,695 | -0.04(-0.83%) |
Apr 10, 2003 | 4.318 | 4.450 | 4.281 | 4.428 | 108,121 | +0.18(+4.35%) |
Apr 09, 2003 | 4.340 | 4.340 | 4.244 | 4.244 | 39,563 | -0.13(-2.87%) |
Apr 08, 2003 | 4.428 | 4.436 | 4.362 | 4.369 | 45,389 | -0.13(-2.95%) |
Apr 07, 2003 | 4.428 | 4.546 | 4.428 | 4.502 | 315,693 | +0.15(+3.39%) |
Apr 04, 2003 | 4.310 | 4.384 | 4.288 | 4.355 | 13,142 | +0.12(+2.79%) |
Apr 03, 2003 | 4.207 | 4.273 | 4.207 | 4.236 | 28,317 | -0.04(-1.03%) |
Apr 02, 2003 | 4.148 | 4.281 | 4.148 | 4.281 | 66,796 | +0.15(+3.57%) |
Apr 01, 2003 | 4.170 | 4.192 | 4.104 | 4.133 | 23,168 | -0.04(-0.89%) |
Mar 31, 2003 | 4.177 | 4.177 | 4.096 | 4.170 | 76,823 | -0.15(-3.42%) |
Mar 28, 2003 | 4.266 | 4.318 | 4.244 | 4.318 | 86,307 | +0.00(+0.00%) |
Mar 27, 2003 | 4.347 | 4.355 | 4.281 | 4.318 | 113,270 | +0.00(+0.00%) |
Mar 26, 2003 | 4.318 | 4.362 | 4.310 | 4.318 | 105,411 | -0.07(-1.68%) |
Mar 25, 2003 | 4.443 | 4.443 | 4.391 | 4.391 | 102,295 | -0.06(-1.33%) |
Mar 24, 2003 | 4.510 | 4.517 | 4.428 | 4.450 | 8,942 | -0.20(-4.29%) |
Mar 21, 2003 | 4.635 | 4.650 | 4.539 | 4.650 | 280,465 | +0.03(+0.64%) |
Mar 20, 2003 | 4.591 | 4.650 | 4.591 | 4.620 | 60,835 | +0.04(+0.97%) |
Mar 19, 2003 | 4.679 | 4.687 | 4.539 | 4.576 | 42,137 | -0.11(-2.36%) |
Mar 18, 2003 | 4.679 | 4.687 | 4.613 | 4.687 | 275,723 | +0.24(+5.48%) |
Mar 17, 2003 | 4.244 | 4.443 | 4.222 | 4.443 | 37,937 | +0.04(+0.84%) |
Mar 14, 2003 | 4.369 | 4.458 | 4.355 | 4.406 | 77,636 | +0.00(+0.00%) |
Mar 13, 2003 | 4.465 | 4.465 | 4.288 | 4.406 | 172,344 | +0.20(+4.74%) |
Mar 12, 2003 | 4.222 | 4.229 | 4.185 | 4.207 | 1,020,109 | +0.07(+1.79%) |
Mar 11, 2003 | 4.207 | 4.214 | 4.126 | 4.133 | 509,716 | -0.12(-2.78%) |
Mar 10, 2003 | 4.318 | 4.325 | 4.251 | 4.251 | 263,394 | -0.14(-3.19%) |
Mar 07, 2003 | 4.369 | 4.428 | 4.355 | 4.391 | 301,873 | -0.07(-1.49%) |
Mar 06, 2003 | 4.473 | 4.473 | 4.450 | 4.458 | 14,091 | -0.04(-0.82%) |
Mar 05, 2003 | 4.524 | 4.576 | 4.480 | 4.495 | 165,840 | -0.32(-6.60%) |
Mar 04, 2003 | 4.805 | 4.812 | 4.768 | 4.812 | 8,671 | -0.07(-1.36%) |