Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.330 | 4.477 | 4.110 | 4.174 | 260,307 | -0.11(-2.57%) |
May 29, 2003 | 4.679 | 4.816 | 4.137 | 4.284 | 299,222 | -0.35(-7.52%) |
May 28, 2003 | 4.752 | 4.926 | 4.403 | 4.633 | 332,469 | -0.03(-0.59%) |
May 27, 2003 | 4.220 | 4.743 | 4.110 | 4.660 | 464,585 | +0.62(+15.45%) |
May 23, 2003 | 4.147 | 4.303 | 3.945 | 4.036 | 162,419 | -0.14(-3.30%) |
May 22, 2003 | 4.312 | 4.495 | 4.128 | 4.174 | 215,832 | -0.12(-2.78%) |
May 21, 2003 | 4.091 | 4.303 | 4.018 | 4.293 | 184,548 | +0.23(+5.64%) |
May 20, 2003 | 4.036 | 4.202 | 3.908 | 4.064 | 304,128 | +0.18(+4.73%) |
May 19, 2003 | 4.247 | 4.339 | 3.789 | 3.881 | 492,055 | -0.43(-10.00%) |
May 16, 2003 | 4.284 | 4.431 | 4.275 | 4.312 | 278,293 | -0.04(-0.84%) |
May 15, 2003 | 4.651 | 4.816 | 4.275 | 4.348 | 402,779 | -0.17(-3.66%) |
May 14, 2003 | 5.046 | 5.137 | 4.440 | 4.513 | 908,460 | -0.70(-13.38%) |
May 13, 2003 | 5.055 | 5.504 | 5.046 | 5.211 | 331,379 | -0.34(-6.12%) |
May 12, 2003 | 5.642 | 5.761 | 5.367 | 5.550 | 443,656 | +0.17(+3.24%) |
May 09, 2003 | 4.862 | 5.376 | 4.789 | 5.376 | 295,346 | +0.72(+15.35%) |
May 08, 2003 | 4.954 | 4.963 | 4.486 | 4.660 | 401,906 | -0.29(-5.93%) |
May 07, 2003 | 5.220 | 5.321 | 4.908 | 4.954 | 335,303 | -0.15(-2.88%) |
May 06, 2003 | 5.367 | 5.862 | 4.780 | 5.101 | 1,118,515 | -0.08(-1.59%) |
May 05, 2003 | 4.495 | 5.275 | 4.495 | 5.183 | 731,978 | +0.78(+17.71%) |
May 02, 2003 | 4.330 | 4.495 | 4.312 | 4.403 | 318,626 | +0.18(+4.35%) |
May 01, 2003 | 4.101 | 4.495 | 4.101 | 4.220 | 149,120 | -0.23(-5.15%) |
Apr 30, 2003 | 4.266 | 4.541 | 4.266 | 4.449 | 425,561 | +0.32(+7.78%) |
Apr 29, 2003 | 3.917 | 4.266 | 3.917 | 4.128 | 523,122 | +0.37(+9.76%) |
Apr 28, 2003 | 3.853 | 3.862 | 3.660 | 3.761 | 184,111 | +0.00(+0.00%) |
Apr 25, 2003 | 3.899 | 4.073 | 3.578 | 3.761 | 247,226 | -0.19(-4.87%) |
Apr 24, 2003 | 4.018 | 4.174 | 3.715 | 3.954 | 340,754 | -0.01(-0.23%) |
Apr 23, 2003 | 4.128 | 4.147 | 3.899 | 3.963 | 374,110 | +0.12(+3.10%) |
Apr 22, 2003 | 3.651 | 4.339 | 3.614 | 3.844 | 1,168,985 | +0.23(+6.35%) |
Apr 21, 2003 | 3.312 | 3.660 | 3.257 | 3.614 | 254,966 | +0.29(+8.84%) |
Apr 17, 2003 | 3.321 | 3.376 | 3.165 | 3.321 | 316,881 | +0.06(+1.97%) |
Apr 16, 2003 | 2.881 | 3.431 | 2.798 | 3.257 | 790,842 | +0.39(+13.42%) |
Apr 15, 2003 | 2.798 | 2.871 | 2.624 | 2.871 | 196,429 | +0.12(+4.33%) |
Apr 14, 2003 | 2.734 | 2.844 | 2.715 | 2.752 | 74,015 | +0.02(+0.67%) |
Apr 11, 2003 | 2.624 | 2.798 | 2.569 | 2.734 | 128,627 | +0.13(+4.93%) |
Apr 10, 2003 | 2.807 | 2.807 | 2.587 | 2.605 | 124,267 | -0.09(-3.40%) |
Apr 09, 2003 | 2.798 | 2.881 | 2.679 | 2.697 | 130,371 | -0.19(-6.67%) |
Apr 08, 2003 | 3.018 | 3.037 | 2.780 | 2.890 | 169,614 | -0.12(-3.96%) |
Apr 07, 2003 | 2.936 | 3.073 | 2.862 | 3.009 | 415,750 | +0.17(+6.15%) |
Apr 04, 2003 | 2.789 | 2.871 | 2.706 | 2.835 | 111,949 | +0.14(+5.10%) |
Apr 03, 2003 | 2.844 | 2.871 | 2.605 | 2.697 | 123,068 | -0.08(-2.97%) |
Apr 02, 2003 | 2.798 | 2.981 | 2.734 | 2.780 | 263,904 | +0.12(+4.48%) |
Apr 01, 2003 | 2.770 | 2.890 | 2.642 | 2.660 | 139,964 | -0.09(-3.33%) |
Mar 31, 2003 | 2.670 | 2.945 | 2.587 | 2.752 | 256,063 | +0.10(+3.81%) |
Mar 28, 2003 | 2.835 | 2.871 | 2.578 | 2.651 | 215,146 | -0.15(-5.25%) |
Mar 27, 2003 | 2.991 | 3.073 | 2.706 | 2.798 | 507,016 | -0.10(-3.48%) |
Mar 26, 2003 | 2.404 | 3.018 | 2.385 | 2.899 | 702,886 | +0.58(+24.90%) |
Mar 25, 2003 | 2.413 | 2.413 | 2.321 | 2.321 | 45,564 | -0.01(-0.39%) |
Mar 24, 2003 | 2.348 | 2.468 | 2.248 | 2.330 | 66,820 | -0.13(-5.22%) |
Mar 21, 2003 | 2.422 | 2.459 | 2.321 | 2.459 | 139,599 | +0.11(+4.69%) |
Mar 20, 2003 | 2.330 | 2.413 | 2.229 | 2.348 | 87,423 | -0.02(-0.78%) |
Mar 19, 2003 | 2.174 | 2.440 | 2.110 | 2.367 | 171,434 | +0.15(+6.61%) |
Mar 18, 2003 | 2.312 | 2.330 | 2.156 | 2.220 | 108,243 | -0.04(-1.63%) |
Mar 17, 2003 | 2.211 | 2.376 | 2.147 | 2.257 | 155,988 | +0.02(+0.82%) |
Mar 14, 2003 | 2.431 | 2.486 | 2.202 | 2.238 | 100,166 | -0.13(-5.43%) |
Mar 13, 2003 | 2.394 | 2.633 | 2.303 | 2.367 | 433,191 | +0.03(+1.18%) |
Mar 12, 2003 | 1.991 | 2.339 | 1.890 | 2.339 | 328,721 | +0.28(+13.33%) |
Mar 11, 2003 | 2.110 | 2.202 | 2.064 | 2.064 | 136,367 | -0.06(-3.02%) |
Mar 10, 2003 | 2.431 | 2.431 | 2.110 | 2.128 | 264,449 | -0.21(-9.02%) |
Mar 07, 2003 | 2.449 | 2.486 | 2.321 | 2.339 | 138,874 | -0.11(-4.49%) |
Mar 06, 2003 | 2.468 | 2.569 | 2.385 | 2.449 | 140,291 | +0.06(+2.69%) |
Mar 05, 2003 | 2.413 | 2.477 | 2.385 | 2.385 | 126,229 | -0.05(-1.89%) |
Mar 04, 2003 | 2.532 | 2.596 | 2.404 | 2.431 | 199,372 | -0.08(-3.28%) |