Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.827 | 4.827 | 4.565 | 4.668 | 321,652 | -0.19(-3.85%) |
May 29, 2003 | 4.780 | 4.873 | 4.733 | 4.855 | 203,188 | +0.07(+1.56%) |
May 28, 2003 | 4.901 | 4.901 | 4.724 | 4.780 | 423,514 | -0.29(-5.71%) |
May 27, 2003 | 5.116 | 5.154 | 4.986 | 5.070 | 282,235 | -0.05(-0.91%) |
May 23, 2003 | 5.004 | 5.116 | 4.995 | 5.116 | 259,957 | +0.17(+3.40%) |
May 22, 2003 | 5.060 | 5.060 | 4.911 | 4.948 | 416,124 | -0.21(-3.99%) |
May 21, 2003 | 5.182 | 5.182 | 5.079 | 5.154 | 683,364 | -0.03(-0.54%) |
May 20, 2003 | 5.368 | 5.368 | 5.060 | 5.182 | 783,834 | -0.23(-4.31%) |
May 19, 2003 | 4.892 | 5.434 | 4.864 | 5.415 | 604,209 | +0.61(+12.62%) |
May 16, 2003 | 4.752 | 4.855 | 4.752 | 4.808 | 123,498 | +0.07(+1.58%) |
May 15, 2003 | 4.901 | 4.901 | 4.687 | 4.733 | 141,064 | -0.11(-2.31%) |
May 14, 2003 | 4.845 | 4.901 | 4.799 | 4.845 | 120,392 | +0.00(+0.00%) |
May 13, 2003 | 4.883 | 4.883 | 4.808 | 4.845 | 90,294 | -0.03(-0.57%) |
May 12, 2003 | 4.976 | 4.976 | 4.836 | 4.873 | 169,020 | +0.07(+1.36%) |
May 09, 2003 | 4.967 | 4.967 | 4.808 | 4.808 | 157,987 | -0.16(-3.20%) |
May 08, 2003 | 4.948 | 4.995 | 4.883 | 4.967 | 324,973 | +0.10(+2.11%) |
May 07, 2003 | 4.976 | 4.976 | 4.761 | 4.864 | 231,358 | -0.11(-2.25%) |
May 06, 2003 | 4.911 | 4.976 | 4.761 | 4.976 | 299,587 | +0.08(+1.72%) |
May 05, 2003 | 4.761 | 4.948 | 4.761 | 4.892 | 251,495 | +0.16(+3.35%) |
May 02, 2003 | 4.715 | 4.752 | 4.621 | 4.733 | 173,197 | +0.07(+1.40%) |
May 01, 2003 | 4.640 | 4.696 | 4.593 | 4.668 | 316,189 | +0.09(+2.04%) |
Apr 30, 2003 | 4.435 | 4.612 | 4.435 | 4.575 | 146,098 | +0.19(+4.26%) |
Apr 29, 2003 | 4.323 | 4.388 | 4.257 | 4.388 | 74,227 | +0.00(+0.00%) |
Apr 28, 2003 | 4.388 | 4.453 | 4.295 | 4.388 | 85,795 | +0.01(+0.21%) |
Apr 25, 2003 | 4.407 | 4.463 | 4.369 | 4.379 | 34,918 | +0.00(+0.00%) |
Apr 24, 2003 | 4.537 | 4.537 | 4.379 | 4.379 | 148,026 | -0.07(-1.47%) |
Apr 23, 2003 | 4.687 | 4.687 | 4.444 | 4.444 | 190,549 | -0.26(-5.56%) |
Apr 22, 2003 | 4.715 | 4.752 | 4.631 | 4.705 | 459,182 | +0.09(+2.02%) |
Apr 21, 2003 | 4.696 | 4.696 | 4.575 | 4.612 | 87,187 | +0.08(+1.86%) |
Apr 17, 2003 | 4.528 | 4.715 | 4.491 | 4.528 | 235,428 | +0.10(+2.32%) |
Apr 16, 2003 | 4.295 | 4.425 | 4.295 | 4.425 | 155,738 | +0.18(+4.18%) |
Apr 15, 2003 | 4.192 | 4.304 | 4.192 | 4.248 | 109,788 | +0.12(+2.94%) |
Apr 14, 2003 | 4.192 | 4.239 | 4.127 | 4.127 | 33,954 | -0.06(-1.34%) |
Apr 11, 2003 | 4.201 | 4.229 | 4.136 | 4.183 | 75,727 | -0.05(-1.10%) |
Apr 10, 2003 | 4.295 | 4.295 | 4.183 | 4.229 | 100,898 | +0.01(+0.22%) |
Apr 09, 2003 | 4.033 | 4.220 | 4.033 | 4.220 | 180,373 | +0.19(+4.63%) |
Apr 08, 2003 | 3.846 | 4.061 | 3.846 | 4.033 | 97,363 | +0.11(+2.86%) |
Apr 07, 2003 | 3.940 | 3.940 | 3.790 | 3.921 | 80,975 | -0.07(-1.87%) |
Apr 04, 2003 | 3.968 | 4.015 | 3.903 | 3.996 | 47,235 | +0.07(+1.90%) |
Apr 03, 2003 | 3.837 | 3.987 | 3.837 | 3.921 | 185,836 | +0.03(+0.72%) |
Apr 02, 2003 | 3.594 | 3.931 | 3.566 | 3.893 | 156,916 | -0.07(-1.65%) |
Apr 01, 2003 | 4.061 | 4.061 | 3.875 | 3.959 | 130,888 | -0.12(-2.97%) |
Mar 31, 2003 | 4.388 | 4.388 | 4.033 | 4.080 | 194,405 | +0.07(+1.63%) |
Mar 28, 2003 | 3.734 | 4.099 | 3.734 | 4.015 | 200,724 | +0.35(+9.41%) |
Mar 27, 2003 | 3.669 | 3.772 | 3.632 | 3.669 | 115,250 | +0.08(+2.34%) |
Mar 26, 2003 | 3.529 | 3.632 | 3.454 | 3.585 | 77,547 | +0.10(+2.95%) |
Mar 25, 2003 | 3.632 | 3.650 | 3.454 | 3.482 | 121,570 | -0.08(-2.36%) |
Mar 24, 2003 | 3.622 | 3.688 | 3.566 | 3.566 | 167,520 | -0.03(-0.78%) |
Mar 21, 2003 | 3.744 | 3.744 | 3.538 | 3.594 | 286,091 | -0.27(-7.00%) |
Mar 20, 2003 | 3.949 | 4.024 | 3.837 | 3.865 | 54,197 | -0.08(-2.13%) |
Mar 19, 2003 | 3.968 | 4.108 | 3.912 | 3.949 | 100,255 | -0.11(-2.76%) |
Mar 18, 2003 | 3.987 | 4.071 | 3.968 | 4.061 | 81,403 | +0.05(+1.16%) |
Mar 17, 2003 | 4.127 | 4.127 | 3.977 | 4.015 | 222,468 | +0.05(+1.18%) |
Mar 14, 2003 | 3.790 | 3.968 | 3.790 | 3.968 | 422,550 | +0.08(+2.16%) |
Mar 13, 2003 | 3.781 | 3.940 | 3.632 | 3.884 | 272,167 | -0.07(-1.89%) |
Mar 12, 2003 | 3.912 | 3.977 | 3.800 | 3.959 | 209,186 | +0.07(+1.92%) |
Mar 11, 2003 | 3.650 | 3.949 | 3.650 | 3.884 | 263,170 | +0.22(+6.12%) |
Mar 10, 2003 | 4.173 | 4.192 | 3.566 | 3.660 | 759,305 | -0.45(-10.91%) |
Mar 07, 2003 | 4.369 | 4.425 | 3.931 | 4.108 | 562,758 | -0.21(-4.76%) |
Mar 06, 2003 | 4.640 | 4.687 | 4.257 | 4.313 | 310,834 | -0.33(-7.04%) |
Mar 05, 2003 | 4.640 | 4.696 | 4.603 | 4.640 | 101,862 | +0.08(+1.84%) |
Mar 04, 2003 | 4.808 | 4.808 | 4.528 | 4.556 | 153,703 | -0.07(-1.61%) |