Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.321 | 4.467 | 4.321 | 4.451 | 22,422 | +0.13(+3.01%) |
May 29, 2003 | 4.422 | 4.470 | 4.317 | 4.321 | 15,135 | -0.11(-2.50%) |
May 28, 2003 | 4.437 | 4.469 | 4.410 | 4.431 | 13,734 | -0.01(-0.32%) |
May 27, 2003 | 4.290 | 4.445 | 4.283 | 4.445 | 9,529 | +0.08(+1.84%) |
May 23, 2003 | 4.281 | 4.365 | 4.281 | 4.365 | 3,083 | +0.04(+0.99%) |
May 22, 2003 | 4.406 | 4.429 | 4.322 | 4.322 | 40,080 | -0.08(-1.90%) |
May 21, 2003 | 4.374 | 4.415 | 4.374 | 4.406 | 17,097 | -0.02(-0.44%) |
May 20, 2003 | 4.440 | 4.440 | 4.371 | 4.426 | 12,052 | -0.00(-0.08%) |
May 19, 2003 | 4.447 | 4.469 | 4.397 | 4.429 | 51,292 | -0.06(-1.27%) |
May 16, 2003 | 4.442 | 4.513 | 4.415 | 4.486 | 56,337 | +0.01(+0.32%) |
May 15, 2003 | 4.499 | 4.540 | 4.472 | 4.472 | 114,636 | -0.01(-0.12%) |
May 14, 2003 | 4.495 | 4.499 | 4.478 | 4.478 | 13,173 | -0.02(-0.40%) |
May 13, 2003 | 4.460 | 4.495 | 4.460 | 4.495 | 12,332 | +0.04(+0.80%) |
May 12, 2003 | 4.451 | 4.460 | 4.442 | 4.460 | 67,548 | +0.00(+0.00%) |
May 09, 2003 | 4.419 | 4.460 | 4.419 | 4.460 | 10,650 | +0.07(+1.50%) |
May 08, 2003 | 4.397 | 4.408 | 4.312 | 4.394 | 109,311 | -0.00(-0.08%) |
May 07, 2003 | 4.363 | 4.433 | 4.269 | 4.397 | 38,679 | +0.08(+1.78%) |
May 06, 2003 | 4.317 | 4.360 | 4.242 | 4.321 | 63,905 | -0.01(-0.33%) |
May 05, 2003 | 4.272 | 4.344 | 4.183 | 4.335 | 52,974 | -0.10(-2.17%) |
May 02, 2003 | 4.353 | 4.453 | 4.271 | 4.431 | 110,712 | +0.13(+3.07%) |
May 01, 2003 | 4.349 | 4.353 | 4.196 | 4.299 | 60,541 | -0.08(-1.75%) |
Apr 30, 2003 | 4.371 | 4.408 | 4.356 | 4.376 | 33,073 | -0.01(-0.16%) |
Apr 29, 2003 | 4.426 | 4.460 | 4.383 | 4.383 | 31,672 | -0.04(-0.93%) |
Apr 28, 2003 | 4.474 | 4.474 | 4.406 | 4.424 | 25,786 | -0.08(-1.78%) |
Apr 25, 2003 | 4.504 | 4.504 | 4.504 | 4.504 | 560 | -0.04(-0.79%) |
Apr 24, 2003 | 4.540 | 4.540 | 4.540 | 4.540 | 1,401 | +0.01(+0.24%) |
Apr 23, 2003 | 4.522 | 4.531 | 4.515 | 4.529 | 4,484 | -0.00(-0.08%) |
Apr 22, 2003 | 4.558 | 4.558 | 4.510 | 4.533 | 5,605 | +0.03(+0.63%) |
Apr 21, 2003 | 4.551 | 4.551 | 4.501 | 4.504 | 6,166 | -0.05(-1.10%) |
Apr 17, 2003 | 4.594 | 4.604 | 4.445 | 4.554 | 23,263 | +0.00(+0.08%) |
Apr 16, 2003 | 4.511 | 4.620 | 4.424 | 4.551 | 25,225 | +0.03(+0.75%) |
Apr 15, 2003 | 4.444 | 4.544 | 4.444 | 4.517 | 14,014 | +0.01(+0.12%) |
Apr 14, 2003 | 4.476 | 4.511 | 4.474 | 4.511 | 3,643 | +0.06(+1.32%) |
Apr 11, 2003 | 4.426 | 4.481 | 4.426 | 4.453 | 37,838 | -0.03(-0.68%) |
Apr 10, 2003 | 4.481 | 4.540 | 4.440 | 4.483 | 22,703 | +0.02(+0.52%) |
Apr 09, 2003 | 4.576 | 4.576 | 4.460 | 4.460 | 15,976 | -0.11(-2.42%) |
Apr 08, 2003 | 4.574 | 4.576 | 4.570 | 4.570 | 4,484 | +0.00(+0.08%) |
Apr 07, 2003 | 4.576 | 4.576 | 4.545 | 4.567 | 23,824 | -0.01(-0.19%) |
Apr 04, 2003 | 4.540 | 4.576 | 4.540 | 4.576 | 9,249 | +0.04(+0.90%) |
Apr 03, 2003 | 4.677 | 4.677 | 4.526 | 4.535 | 15,415 | -0.10(-2.23%) |
Apr 02, 2003 | 4.542 | 4.661 | 4.542 | 4.638 | 8,128 | +0.07(+1.52%) |
Apr 01, 2003 | 4.513 | 4.569 | 4.488 | 4.569 | 9,249 | +0.06(+1.23%) |
Mar 31, 2003 | 4.601 | 4.663 | 4.513 | 4.513 | 22,422 | -0.10(-2.13%) |
Mar 28, 2003 | 4.611 | 4.638 | 4.611 | 4.611 | 4,484 | +0.00(+0.00%) |
Mar 27, 2003 | 4.561 | 4.685 | 4.542 | 4.611 | 7,287 | +0.01(+0.12%) |
Mar 26, 2003 | 4.536 | 4.727 | 4.536 | 4.606 | 13,453 | +0.07(+1.57%) |
Mar 25, 2003 | 4.490 | 4.654 | 4.458 | 4.535 | 18,779 | +0.20(+4.57%) |
Mar 24, 2003 | 4.413 | 4.413 | 4.337 | 4.337 | 10,931 | -0.10(-2.33%) |
Mar 21, 2003 | 4.647 | 4.648 | 4.371 | 4.440 | 3,755,828 | -0.16(-3.49%) |
Mar 20, 2003 | 4.608 | 4.726 | 4.558 | 4.601 | 38,118 | -0.05(-1.04%) |
Mar 19, 2003 | 4.674 | 4.674 | 4.602 | 4.649 | 756,771 | -0.05(-1.10%) |
Mar 18, 2003 | 4.743 | 4.743 | 4.697 | 4.701 | 4,484 | -0.04(-0.94%) |
Mar 17, 2003 | 4.817 | 4.817 | 4.711 | 4.745 | 53,652 | -0.03(-0.63%) |
Mar 14, 2003 | 4.751 | 4.808 | 4.729 | 4.775 | 28,589 | +0.06(+1.29%) |
Mar 13, 2003 | 4.717 | 4.799 | 4.604 | 4.715 | 33,914 | +0.08(+1.77%) |
Mar 12, 2003 | 4.602 | 4.638 | 4.602 | 4.633 | 8,128 | -0.04(-0.80%) |
Mar 11, 2003 | 4.668 | 4.715 | 4.668 | 4.670 | 3,924 | +0.00(+0.00%) |
Mar 10, 2003 | 4.647 | 4.754 | 4.620 | 4.670 | 31,392 | -0.00(-0.04%) |
Mar 07, 2003 | 4.727 | 4.727 | 4.672 | 4.672 | 1,962 | -0.04(-0.76%) |
Mar 06, 2003 | 4.579 | 4.708 | 4.570 | 4.708 | 27,187 | +0.11(+2.29%) |
Mar 05, 2003 | 4.620 | 4.620 | 4.553 | 4.602 | 14,855 | +0.06(+1.38%) |
Mar 04, 2003 | 4.576 | 4.585 | 4.536 | 4.540 | 5,045 | -0.01(-0.31%) |