Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.185 | 4.257 | 4.184 | 4.237 | 871,722 | +0.04(+0.89%) |
May 29, 2003 | 4.192 | 4.217 | 4.146 | 4.200 | 906,373 | +0.03(+0.68%) |
May 28, 2003 | 4.166 | 4.192 | 4.111 | 4.172 | 864,297 | +0.01(+0.15%) |
May 27, 2003 | 4.091 | 4.167 | 4.091 | 4.166 | 386,607 | +0.07(+1.63%) |
May 23, 2003 | 4.061 | 4.116 | 4.036 | 4.099 | 262,853 | +0.04(+0.90%) |
May 22, 2003 | 4.068 | 4.077 | 4.058 | 4.062 | 854,397 | -0.02(-0.37%) |
May 21, 2003 | 4.085 | 4.096 | 4.070 | 4.078 | 541,052 | +0.00(+0.05%) |
May 20, 2003 | 4.015 | 4.096 | 4.013 | 4.076 | 812,815 | +0.05(+1.36%) |
May 19, 2003 | 4.050 | 4.055 | 4.016 | 4.021 | 412,843 | -0.03(-0.72%) |
May 16, 2003 | 4.076 | 4.094 | 4.050 | 4.050 | 486,600 | -0.02(-0.59%) |
May 15, 2003 | 4.079 | 4.112 | 4.042 | 4.075 | 650,945 | +0.01(+0.20%) |
May 14, 2003 | 4.102 | 4.105 | 4.045 | 4.067 | 362,351 | -0.03(-0.62%) |
May 13, 2003 | 4.131 | 4.131 | 4.090 | 4.092 | 391,557 | -0.05(-1.10%) |
May 12, 2003 | 4.093 | 4.161 | 4.093 | 4.137 | 702,427 | +0.02(+0.39%) |
May 09, 2003 | 4.099 | 4.139 | 4.091 | 4.121 | 573,723 | +0.03(+0.72%) |
May 08, 2003 | 4.092 | 4.125 | 4.077 | 4.092 | 623,719 | -0.01(-0.17%) |
May 07, 2003 | 4.076 | 4.110 | 4.060 | 4.099 | 633,620 | +0.01(+0.22%) |
May 06, 2003 | 4.059 | 4.096 | 4.027 | 4.090 | 1,266,745 | +0.04(+1.00%) |
May 05, 2003 | 4.051 | 4.066 | 4.022 | 4.049 | 1,023,197 | -0.00(-0.05%) |
May 02, 2003 | 3.994 | 4.060 | 3.992 | 4.051 | 641,540 | +0.06(+1.47%) |
May 01, 2003 | 4.032 | 4.038 | 3.944 | 3.993 | 471,749 | -0.04(-0.98%) |
Apr 30, 2003 | 4.010 | 4.055 | 3.977 | 4.032 | 447,494 | +0.02(+0.40%) |
Apr 29, 2003 | 4.030 | 4.040 | 4.001 | 4.016 | 435,118 | -0.03(-0.70%) |
Apr 28, 2003 | 3.960 | 4.055 | 3.957 | 4.044 | 721,732 | +0.08(+2.14%) |
Apr 25, 2003 | 4.046 | 4.047 | 3.953 | 3.959 | 641,540 | -0.11(-2.75%) |
Apr 24, 2003 | 4.078 | 4.086 | 4.040 | 4.072 | 1,795,421 | -0.01(-0.15%) |
Apr 23, 2003 | 4.098 | 4.098 | 4.041 | 4.078 | 649,955 | +0.03(+0.75%) |
Apr 22, 2003 | 4.010 | 4.066 | 3.965 | 4.047 | 657,875 | +0.04(+0.93%) |
Apr 21, 2003 | 3.938 | 4.016 | 3.927 | 4.010 | 786,084 | +0.07(+1.85%) |
Apr 17, 2003 | 4.008 | 4.020 | 3.914 | 3.937 | 1,416,239 | -0.07(-1.79%) |
Apr 16, 2003 | 4.033 | 4.035 | 3.986 | 4.009 | 991,021 | -0.01(-0.35%) |
Apr 15, 2003 | 4.015 | 4.036 | 3.976 | 4.023 | 1,042,997 | +0.01(+0.20%) |
Apr 14, 2003 | 3.977 | 4.018 | 3.967 | 4.015 | 581,643 | +0.05(+1.22%) |
Apr 11, 2003 | 3.959 | 3.987 | 3.939 | 3.967 | 755,393 | +0.02(+0.49%) |
Apr 10, 2003 | 3.988 | 3.988 | 3.936 | 3.947 | 1,092,994 | -0.04(-1.01%) |
Apr 09, 2003 | 3.931 | 3.994 | 3.930 | 3.988 | 924,194 | +0.05(+1.23%) |
Apr 08, 2003 | 3.896 | 3.965 | 3.889 | 3.939 | 762,819 | +0.04(+1.11%) |
Apr 07, 2003 | 3.833 | 3.954 | 3.833 | 3.896 | 926,669 | +0.11(+2.99%) |
Apr 04, 2003 | 3.803 | 3.837 | 3.773 | 3.783 | 320,275 | -0.03(-0.66%) |
Apr 03, 2003 | 3.783 | 3.879 | 3.783 | 3.808 | 722,227 | +0.02(+0.53%) |
Apr 02, 2003 | 3.707 | 3.810 | 3.699 | 3.788 | 541,547 | +0.09(+2.54%) |
Apr 01, 2003 | 3.685 | 3.696 | 3.662 | 3.694 | 743,018 | -0.00(-0.03%) |
Mar 31, 2003 | 3.631 | 3.709 | 3.578 | 3.695 | 804,895 | +0.05(+1.25%) |
Mar 28, 2003 | 3.616 | 3.649 | 3.599 | 3.649 | 264,338 | +0.03(+0.92%) |
Mar 27, 2003 | 3.632 | 3.651 | 3.595 | 3.616 | 360,866 | -0.02(-0.42%) |
Mar 26, 2003 | 3.650 | 3.677 | 3.621 | 3.631 | 426,208 | -0.03(-0.80%) |
Mar 25, 2003 | 3.626 | 3.683 | 3.606 | 3.660 | 390,567 | +0.04(+1.12%) |
Mar 24, 2003 | 3.707 | 3.707 | 3.573 | 3.620 | 736,088 | -0.10(-2.69%) |
Mar 21, 2003 | 3.672 | 3.736 | 3.648 | 3.720 | 612,829 | +0.05(+1.38%) |
Mar 20, 2003 | 3.645 | 3.687 | 3.606 | 3.670 | 448,484 | +0.04(+1.09%) |
Mar 19, 2003 | 3.681 | 3.681 | 3.620 | 3.630 | 460,859 | -0.05(-1.37%) |
Mar 18, 2003 | 3.611 | 3.707 | 3.575 | 3.681 | 614,314 | +0.06(+1.65%) |
Mar 17, 2003 | 3.552 | 3.626 | 3.500 | 3.621 | 518,776 | +0.07(+1.93%) |
Mar 14, 2003 | 3.505 | 3.560 | 3.471 | 3.552 | 528,676 | +0.04(+1.12%) |
Mar 13, 2003 | 3.404 | 3.530 | 3.390 | 3.513 | 931,619 | +0.11(+3.17%) |
Mar 12, 2003 | 3.424 | 3.431 | 3.374 | 3.405 | 603,424 | -0.01(-0.41%) |
Mar 11, 2003 | 3.414 | 3.457 | 3.414 | 3.419 | 394,527 | +0.01(+0.15%) |
Mar 10, 2003 | 3.471 | 3.472 | 3.411 | 3.414 | 407,397 | -0.06(-1.83%) |
Mar 07, 2003 | 3.419 | 3.486 | 3.402 | 3.478 | 307,404 | +0.05(+1.44%) |
Mar 06, 2003 | 3.449 | 3.454 | 3.404 | 3.428 | 473,234 | -0.04(-1.11%) |
Mar 05, 2003 | 3.468 | 3.500 | 3.459 | 3.467 | 382,152 | -0.00(-0.03%) |
Mar 04, 2003 | 3.510 | 3.510 | 3.468 | 3.468 | 500,460 | -0.04(-1.01%) |