Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.093 | 5.233 | 5.027 | 5.233 | 16,159 | +0.07(+1.45%) |
May 29, 2003 | 5.046 | 5.158 | 4.971 | 5.158 | 5,564 | +0.10(+2.03%) |
May 28, 2003 | 4.840 | 5.055 | 4.840 | 5.055 | 4,922 | -0.04(-0.73%) |
May 27, 2003 | 4.990 | 5.093 | 4.878 | 5.093 | 27,610 | +0.09(+1.87%) |
May 23, 2003 | 4.999 | 5.008 | 4.990 | 4.999 | 21,831 | +0.01(+0.19%) |
May 22, 2003 | 4.859 | 4.990 | 4.859 | 4.990 | 12,521 | +0.18(+3.69%) |
May 21, 2003 | 4.775 | 4.850 | 4.719 | 4.812 | 14,554 | +0.03(+0.59%) |
May 20, 2003 | 4.859 | 4.915 | 4.784 | 4.784 | 14,019 | -0.09(-1.92%) |
May 19, 2003 | 4.952 | 4.999 | 4.878 | 4.878 | 5,029 | -0.14(-2.79%) |
May 16, 2003 | 4.625 | 5.111 | 4.625 | 5.018 | 21,403 | +0.39(+8.48%) |
May 15, 2003 | 4.980 | 5.130 | 4.579 | 4.625 | 94,925 | -0.36(-7.30%) |
May 14, 2003 | 5.186 | 5.392 | 4.952 | 4.990 | 83,046 | -0.15(-2.91%) |
May 13, 2003 | 5.251 | 5.298 | 4.915 | 5.139 | 50,726 | -0.13(-2.48%) |
May 12, 2003 | 5.111 | 5.401 | 5.046 | 5.270 | 60,358 | +0.12(+2.36%) |
May 09, 2003 | 5.233 | 5.364 | 4.924 | 5.149 | 40,239 | -0.12(-2.29%) |
May 08, 2003 | 4.672 | 5.783 | 4.364 | 5.269 | 165,451 | +0.64(+13.76%) |
May 07, 2003 | 4.205 | 4.644 | 4.176 | 4.632 | 68,706 | +0.46(+11.14%) |
May 06, 2003 | 3.971 | 4.354 | 3.971 | 4.167 | 64,104 | +0.15(+3.72%) |
May 05, 2003 | 4.018 | 4.027 | 3.934 | 4.018 | 23,009 | +0.00(+0.00%) |
May 02, 2003 | 4.046 | 4.196 | 3.990 | 4.018 | 30,500 | -0.14(-3.37%) |
May 01, 2003 | 3.859 | 4.196 | 3.822 | 4.158 | 33,817 | +0.38(+10.15%) |
Apr 30, 2003 | 3.597 | 3.868 | 3.569 | 3.775 | 38,419 | -0.06(-1.46%) |
Apr 29, 2003 | 3.887 | 3.887 | 3.654 | 3.831 | 37,456 | +0.00(+0.00%) |
Apr 28, 2003 | 3.925 | 3.925 | 3.784 | 3.831 | 53,937 | -0.14(-3.53%) |
Apr 25, 2003 | 4.102 | 4.158 | 3.850 | 3.971 | 87,862 | +0.00(+0.00%) |
Apr 24, 2003 | 3.597 | 4.158 | 3.597 | 3.971 | 62,285 | +0.42(+11.84%) |
Apr 23, 2003 | 3.626 | 3.626 | 3.504 | 3.551 | 30,072 | -0.05(-1.30%) |
Apr 22, 2003 | 3.551 | 3.644 | 3.411 | 3.597 | 43,021 | +0.14(+4.05%) |
Apr 21, 2003 | 3.569 | 3.569 | 3.345 | 3.457 | 26,433 | +0.04(+1.09%) |
Apr 17, 2003 | 3.663 | 3.663 | 3.401 | 3.420 | 26,647 | -0.22(-6.15%) |
Apr 16, 2003 | 3.644 | 3.644 | 3.597 | 3.644 | 16,480 | +0.01(+0.26%) |
Apr 15, 2003 | 3.420 | 3.635 | 3.420 | 3.635 | 12,307 | +0.20(+5.94%) |
Apr 14, 2003 | 3.579 | 3.597 | 3.431 | 3.431 | 62,927 | -0.16(-4.50%) |
Apr 11, 2003 | 3.513 | 3.607 | 3.513 | 3.593 | 4,066 | +0.07(+1.99%) |
Apr 10, 2003 | 3.495 | 3.616 | 3.401 | 3.523 | 26,326 | +0.06(+1.62%) |
Apr 09, 2003 | 3.411 | 3.467 | 3.364 | 3.467 | 36,707 | +0.05(+1.37%) |
Apr 08, 2003 | 3.457 | 3.457 | 3.364 | 3.420 | 8,561 | -0.10(-2.92%) |
Apr 07, 2003 | 3.523 | 3.523 | 3.467 | 3.523 | 13,163 | +0.00(+0.00%) |
Apr 04, 2003 | 3.485 | 3.616 | 3.467 | 3.523 | 18,514 | +0.02(+0.53%) |
Apr 03, 2003 | 3.541 | 3.551 | 3.420 | 3.504 | 3,103 | -0.05(-1.32%) |
Apr 02, 2003 | 3.513 | 3.551 | 3.411 | 3.551 | 4,280 | +0.05(+1.33%) |
Apr 01, 2003 | 3.476 | 3.644 | 3.065 | 3.504 | 30,821 | -0.06(-1.57%) |
Mar 31, 2003 | 3.551 | 3.738 | 3.327 | 3.560 | 10,273 | -0.12(-3.30%) |
Mar 28, 2003 | 3.504 | 3.682 | 3.495 | 3.682 | 15,517 | +0.18(+5.07%) |
Mar 27, 2003 | 3.411 | 3.541 | 3.411 | 3.504 | 3,852 | +0.09(+2.74%) |
Mar 26, 2003 | 3.345 | 3.504 | 3.336 | 3.411 | 21,510 | +0.08(+2.53%) |
Mar 25, 2003 | 3.261 | 3.364 | 3.261 | 3.327 | 7,812 | +0.03(+0.94%) |
Mar 24, 2003 | 3.363 | 3.364 | 3.252 | 3.296 | 25,202 | -0.07(-2.03%) |
Mar 21, 2003 | 3.355 | 3.541 | 3.298 | 3.364 | 16,480 | +0.00(+0.00%) |
Mar 20, 2003 | 3.280 | 3.420 | 3.177 | 3.364 | 19,798 | -0.06(-1.64%) |
Mar 19, 2003 | 3.364 | 3.532 | 3.308 | 3.420 | 19,691 | +0.08(+2.52%) |
Mar 18, 2003 | 3.348 | 3.364 | 3.336 | 3.336 | 2,675 | -0.07(-1.92%) |
Mar 17, 2003 | 3.261 | 3.700 | 3.177 | 3.401 | 23,330 | +0.13(+4.00%) |
Mar 14, 2003 | 3.327 | 3.336 | 3.261 | 3.270 | 4,173 | -0.07(-1.96%) |
Mar 13, 2003 | 3.364 | 3.364 | 3.336 | 3.336 | 4,280 | -0.03(-0.83%) |
Mar 12, 2003 | 3.214 | 3.364 | 3.214 | 3.364 | 6,849 | +0.10(+3.15%) |
Mar 11, 2003 | 3.130 | 3.541 | 3.130 | 3.261 | 4,708 | -0.23(-6.68%) |
Mar 10, 2003 | 3.102 | 3.541 | 3.102 | 3.495 | 12,628 | +0.22(+6.86%) |
Mar 07, 2003 | 3.177 | 3.336 | 3.177 | 3.270 | 10,166 | -0.06(-1.69%) |
Mar 06, 2003 | 3.448 | 3.467 | 3.214 | 3.327 | 8,775 | -0.08(-2.47%) |
Mar 05, 2003 | 3.373 | 3.467 | 3.289 | 3.411 | 10,273 | -0.02(-0.55%) |
Mar 04, 2003 | 3.345 | 3.429 | 3.298 | 3.429 | 3,424 | +0.16(+4.86%) |