Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.294 | 4.396 | 4.287 | 4.394 | 899,658 | +0.09(+2.15%) |
May 29, 2003 | 4.359 | 4.370 | 4.259 | 4.302 | 1,659,262 | -0.07(-1.69%) |
May 28, 2003 | 4.399 | 4.411 | 4.364 | 4.376 | 1,300,857 | -0.02(-0.51%) |
May 27, 2003 | 4.349 | 4.401 | 4.320 | 4.399 | 1,171,987 | +0.02(+0.56%) |
May 23, 2003 | 4.322 | 4.390 | 4.312 | 4.374 | 898,685 | +0.05(+1.05%) |
May 22, 2003 | 4.329 | 4.355 | 4.318 | 4.329 | 841,788 | +0.00(+0.00%) |
May 21, 2003 | 4.318 | 4.349 | 4.312 | 4.329 | 475,603 | +0.01(+0.24%) |
May 20, 2003 | 4.339 | 4.359 | 4.318 | 4.318 | 935,158 | -0.02(-0.47%) |
May 19, 2003 | 4.351 | 4.351 | 4.296 | 4.339 | 1,001,295 | -0.02(-0.47%) |
May 16, 2003 | 4.287 | 4.359 | 4.236 | 4.359 | 2,552,598 | +0.05(+1.19%) |
May 15, 2003 | 4.314 | 4.333 | 4.308 | 4.308 | 1,009,076 | +0.00(+0.05%) |
May 14, 2003 | 4.333 | 4.335 | 4.290 | 4.306 | 1,448,207 | -0.01(-0.29%) |
May 13, 2003 | 4.298 | 4.329 | 4.298 | 4.318 | 1,878,097 | +0.00(+0.00%) |
May 12, 2003 | 4.267 | 4.339 | 4.259 | 4.318 | 1,049,925 | +0.06(+1.45%) |
May 09, 2003 | 4.240 | 4.279 | 4.232 | 4.257 | 903,062 | +0.03(+0.63%) |
May 08, 2003 | 4.218 | 4.236 | 4.193 | 4.230 | 1,254,172 | +0.01(+0.29%) |
May 07, 2003 | 4.232 | 4.240 | 4.195 | 4.218 | 1,542,549 | -0.02(-0.58%) |
May 06, 2003 | 4.191 | 4.281 | 4.170 | 4.242 | 2,434,913 | +0.03(+0.78%) |
May 05, 2003 | 4.154 | 4.209 | 4.148 | 4.209 | 1,488,083 | -0.01(-0.15%) |
May 02, 2003 | 4.164 | 4.232 | 4.164 | 4.215 | 2,398,927 | +0.07(+1.64%) |
May 01, 2003 | 4.174 | 4.183 | 4.144 | 4.148 | 2,166,961 | -0.02(-0.40%) |
Apr 30, 2003 | 4.187 | 4.209 | 4.164 | 4.164 | 1,342,193 | -0.01(-0.34%) |
Apr 29, 2003 | 4.176 | 4.220 | 4.174 | 4.178 | 751,336 | -0.00(-0.05%) |
Apr 28, 2003 | 4.174 | 4.205 | 4.154 | 4.181 | 3,142,969 | +0.00(+0.10%) |
Apr 25, 2003 | 4.318 | 4.318 | 4.113 | 4.176 | 3,036,469 | -0.20(-4.47%) |
Apr 24, 2003 | 4.421 | 4.425 | 4.370 | 4.372 | 725,562 | -0.06(-1.39%) |
Apr 23, 2003 | 4.390 | 4.433 | 4.380 | 4.433 | 574,808 | +0.03(+0.75%) |
Apr 22, 2003 | 4.339 | 4.411 | 4.339 | 4.401 | 824,768 | +0.04(+0.90%) |
Apr 21, 2003 | 4.265 | 4.361 | 4.265 | 4.361 | 1,050,898 | +0.10(+2.32%) |
Apr 17, 2003 | 4.331 | 4.339 | 4.263 | 4.263 | 1,507,049 | -0.07(-1.57%) |
Apr 16, 2003 | 4.359 | 4.388 | 4.318 | 4.331 | 1,224,508 | -0.03(-0.66%) |
Apr 15, 2003 | 4.318 | 4.359 | 4.306 | 4.359 | 805,802 | +0.03(+0.66%) |
Apr 14, 2003 | 4.279 | 4.339 | 4.279 | 4.331 | 1,222,076 | +0.05(+1.25%) |
Apr 11, 2003 | 4.320 | 4.357 | 4.277 | 4.277 | 633,651 | -0.04(-0.86%) |
Apr 10, 2003 | 4.355 | 4.357 | 4.312 | 4.314 | 337,979 | -0.04(-0.99%) |
Apr 09, 2003 | 4.298 | 4.370 | 4.298 | 4.357 | 461,500 | +0.04(+0.86%) |
Apr 08, 2003 | 4.405 | 4.431 | 4.320 | 4.320 | 641,918 | -0.08(-1.82%) |
Apr 07, 2003 | 4.359 | 4.456 | 4.359 | 4.401 | 813,096 | +0.08(+1.90%) |
Apr 04, 2003 | 4.380 | 4.423 | 4.318 | 4.318 | 449,342 | -0.08(-1.82%) |
Apr 03, 2003 | 4.442 | 4.446 | 4.388 | 4.399 | 758,144 | -0.04(-0.88%) |
Apr 02, 2003 | 4.401 | 4.479 | 4.401 | 4.438 | 954,124 | +0.05(+1.08%) |
Apr 01, 2003 | 4.215 | 4.390 | 4.215 | 4.390 | 1,276,542 | +0.19(+4.45%) |
Mar 31, 2003 | 4.248 | 4.281 | 4.203 | 4.203 | 1,085,912 | -0.07(-1.73%) |
Mar 28, 2003 | 4.287 | 4.320 | 4.267 | 4.277 | 526,664 | -0.01(-0.14%) |
Mar 27, 2003 | 4.339 | 4.339 | 4.281 | 4.283 | 824,281 | -0.06(-1.28%) |
Mar 26, 2003 | 4.347 | 4.347 | 4.310 | 4.339 | 1,029,014 | -0.01(-0.28%) |
Mar 25, 2003 | 4.318 | 4.353 | 4.318 | 4.351 | 933,213 | +0.03(+0.76%) |
Mar 24, 2003 | 4.483 | 4.483 | 4.318 | 4.318 | 883,610 | -0.18(-4.02%) |
Mar 21, 2003 | 4.359 | 4.526 | 4.331 | 4.499 | 986,220 | +0.12(+2.72%) |
Mar 20, 2003 | 4.294 | 4.380 | 4.236 | 4.380 | 1,196,302 | +0.09(+2.16%) |
Mar 19, 2003 | 4.298 | 4.312 | 4.263 | 4.287 | 1,671,905 | -0.01(-0.24%) |
Mar 18, 2003 | 4.314 | 4.314 | 4.279 | 4.298 | 961,905 | +0.02(+0.48%) |
Mar 17, 2003 | 4.113 | 4.277 | 4.106 | 4.277 | 887,987 | +0.14(+3.38%) |
Mar 14, 2003 | 4.121 | 4.148 | 4.104 | 4.137 | 1,082,994 | +0.01(+0.20%) |
Mar 13, 2003 | 4.164 | 4.164 | 4.104 | 4.129 | 1,006,644 | +0.02(+0.40%) |
Mar 12, 2003 | 4.119 | 4.137 | 4.090 | 4.113 | 650,671 | -0.01(-0.15%) |
Mar 11, 2003 | 4.158 | 4.160 | 4.102 | 4.119 | 1,191,439 | -0.02(-0.45%) |
Mar 10, 2003 | 4.185 | 4.195 | 4.102 | 4.137 | 834,980 | -0.05(-1.23%) |
Mar 07, 2003 | 4.183 | 4.218 | 4.176 | 4.189 | 895,768 | +0.01(+0.20%) |
Mar 06, 2003 | 4.257 | 4.257 | 4.176 | 4.181 | 1,505,104 | -0.07(-1.65%) |
Mar 05, 2003 | 4.277 | 4.290 | 4.205 | 4.250 | 2,194,194 | -0.05(-1.10%) |
Mar 04, 2003 | 4.322 | 4.329 | 4.290 | 4.298 | 1,440,912 | -0.03(-0.71%) |