Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.369 | 4.516 | 4.369 | 4.500 | 22,176 | +0.13(+3.01%) |
May 29, 2003 | 4.471 | 4.520 | 4.365 | 4.369 | 14,969 | -0.11(-2.50%) |
May 28, 2003 | 4.486 | 4.518 | 4.459 | 4.480 | 13,583 | -0.01(-0.32%) |
May 27, 2003 | 4.338 | 4.495 | 4.331 | 4.495 | 9,425 | +0.08(+1.84%) |
May 23, 2003 | 4.329 | 4.414 | 4.329 | 4.414 | 3,049 | +0.04(+0.99%) |
May 22, 2003 | 4.455 | 4.479 | 4.370 | 4.370 | 39,640 | -0.08(-1.90%) |
May 21, 2003 | 4.423 | 4.464 | 4.423 | 4.455 | 16,909 | -0.02(-0.44%) |
May 20, 2003 | 4.489 | 4.489 | 4.419 | 4.475 | 11,919 | -0.00(-0.08%) |
May 19, 2003 | 4.497 | 4.518 | 4.446 | 4.479 | 50,728 | -0.06(-1.27%) |
May 16, 2003 | 4.491 | 4.563 | 4.464 | 4.536 | 55,718 | +0.01(+0.32%) |
May 15, 2003 | 4.549 | 4.590 | 4.522 | 4.522 | 113,377 | -0.01(-0.12%) |
May 14, 2003 | 4.545 | 4.549 | 4.527 | 4.527 | 13,028 | -0.02(-0.40%) |
May 13, 2003 | 4.509 | 4.545 | 4.509 | 4.545 | 12,197 | +0.04(+0.80%) |
May 12, 2003 | 4.500 | 4.509 | 4.491 | 4.509 | 66,806 | +0.00(+0.00%) |
May 09, 2003 | 4.468 | 4.509 | 4.468 | 4.509 | 10,533 | +0.07(+1.50%) |
May 08, 2003 | 4.446 | 4.457 | 4.360 | 4.443 | 108,110 | -0.00(-0.08%) |
May 07, 2003 | 4.412 | 4.482 | 4.316 | 4.446 | 38,254 | +0.08(+1.78%) |
May 06, 2003 | 4.365 | 4.408 | 4.289 | 4.369 | 63,203 | -0.01(-0.33%) |
May 05, 2003 | 4.320 | 4.392 | 4.230 | 4.383 | 52,392 | -0.10(-2.17%) |
May 02, 2003 | 4.401 | 4.502 | 4.318 | 4.480 | 109,496 | +0.13(+3.07%) |
May 01, 2003 | 4.397 | 4.401 | 4.242 | 4.347 | 59,876 | -0.08(-1.75%) |
Apr 30, 2003 | 4.419 | 4.457 | 4.405 | 4.424 | 32,710 | -0.01(-0.16%) |
Apr 29, 2003 | 4.475 | 4.509 | 4.432 | 4.432 | 31,324 | -0.04(-0.93%) |
Apr 28, 2003 | 4.524 | 4.524 | 4.455 | 4.473 | 25,503 | -0.08(-1.78%) |
Apr 25, 2003 | 4.554 | 4.554 | 4.554 | 4.554 | 554 | -0.04(-0.79%) |
Apr 24, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 1,386 | +0.01(+0.24%) |
Apr 23, 2003 | 4.572 | 4.581 | 4.565 | 4.580 | 4,435 | -0.00(-0.08%) |
Apr 22, 2003 | 4.608 | 4.608 | 4.560 | 4.583 | 5,544 | +0.03(+0.63%) |
Apr 21, 2003 | 4.601 | 4.601 | 4.551 | 4.554 | 6,098 | -0.05(-1.10%) |
Apr 17, 2003 | 4.645 | 4.655 | 4.495 | 4.605 | 23,008 | +0.00(+0.08%) |
Apr 16, 2003 | 4.562 | 4.672 | 4.473 | 4.601 | 24,948 | +0.03(+0.75%) |
Apr 15, 2003 | 4.493 | 4.594 | 4.493 | 4.567 | 13,860 | +0.01(+0.12%) |
Apr 14, 2003 | 4.526 | 4.562 | 4.524 | 4.562 | 3,603 | +0.06(+1.32%) |
Apr 11, 2003 | 4.475 | 4.531 | 4.475 | 4.502 | 37,422 | -0.03(-0.68%) |
Apr 10, 2003 | 4.531 | 4.590 | 4.489 | 4.533 | 22,453 | +0.02(+0.52%) |
Apr 09, 2003 | 4.627 | 4.627 | 4.509 | 4.509 | 15,800 | -0.11(-2.42%) |
Apr 08, 2003 | 4.625 | 4.627 | 4.621 | 4.621 | 4,435 | +0.00(+0.08%) |
Apr 07, 2003 | 4.627 | 4.627 | 4.596 | 4.617 | 23,562 | -0.01(-0.19%) |
Apr 04, 2003 | 4.590 | 4.627 | 4.590 | 4.627 | 9,147 | +0.04(+0.90%) |
Apr 03, 2003 | 4.729 | 4.729 | 4.576 | 4.585 | 15,246 | -0.10(-2.23%) |
Apr 02, 2003 | 4.592 | 4.713 | 4.592 | 4.690 | 8,039 | +0.07(+1.52%) |
Apr 01, 2003 | 4.563 | 4.619 | 4.538 | 4.619 | 9,147 | +0.06(+1.23%) |
Mar 31, 2003 | 4.652 | 4.715 | 4.563 | 4.563 | 22,176 | -0.10(-2.13%) |
Mar 28, 2003 | 4.663 | 4.690 | 4.663 | 4.663 | 4,435 | +0.00(+0.00%) |
Mar 27, 2003 | 4.612 | 4.737 | 4.592 | 4.663 | 7,207 | +0.01(+0.12%) |
Mar 26, 2003 | 4.587 | 4.780 | 4.587 | 4.657 | 13,305 | +0.07(+1.57%) |
Mar 25, 2003 | 4.540 | 4.706 | 4.507 | 4.585 | 18,572 | +0.20(+4.57%) |
Mar 24, 2003 | 4.462 | 4.462 | 4.385 | 4.385 | 10,811 | -0.10(-2.33%) |
Mar 21, 2003 | 4.699 | 4.700 | 4.419 | 4.489 | 3,714,574 | -0.16(-3.49%) |
Mar 20, 2003 | 4.659 | 4.778 | 4.608 | 4.652 | 37,700 | -0.05(-1.04%) |
Mar 19, 2003 | 4.726 | 4.726 | 4.654 | 4.700 | 748,459 | -0.05(-1.10%) |
Mar 18, 2003 | 4.796 | 4.796 | 4.749 | 4.753 | 4,435 | -0.05(-0.94%) |
Mar 17, 2003 | 4.870 | 4.870 | 4.764 | 4.798 | 53,062 | -0.03(-0.63%) |
Mar 14, 2003 | 4.803 | 4.861 | 4.782 | 4.829 | 28,275 | +0.06(+1.29%) |
Mar 13, 2003 | 4.769 | 4.852 | 4.655 | 4.767 | 33,542 | +0.08(+1.77%) |
Mar 12, 2003 | 4.654 | 4.690 | 4.654 | 4.684 | 8,039 | -0.04(-0.80%) |
Mar 11, 2003 | 4.720 | 4.767 | 4.720 | 4.722 | 3,880 | +0.00(+0.00%) |
Mar 10, 2003 | 4.699 | 4.807 | 4.672 | 4.722 | 31,047 | -0.00(-0.04%) |
Mar 07, 2003 | 4.780 | 4.780 | 4.724 | 4.724 | 1,940 | -0.04(-0.76%) |
Mar 06, 2003 | 4.630 | 4.760 | 4.621 | 4.760 | 26,889 | +0.11(+2.29%) |
Mar 05, 2003 | 4.672 | 4.672 | 4.603 | 4.654 | 14,691 | +0.06(+1.38%) |
Mar 04, 2003 | 4.627 | 4.636 | 4.587 | 4.590 | 4,989 | -0.01(-0.31%) |