Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.141 | 4.141 | 4.104 | 4.108 | 79,560 | -0.02(-0.45%) |
May 29, 2003 | 4.136 | 4.197 | 4.127 | 4.127 | 224,314 | -0.01(-0.23%) |
May 28, 2003 | 3.964 | 4.141 | 3.964 | 4.136 | 298,728 | +0.03(+0.80%) |
May 27, 2003 | 3.978 | 4.211 | 3.978 | 4.104 | 272,780 | +0.21(+5.39%) |
May 23, 2003 | 3.772 | 3.964 | 3.772 | 3.894 | 223,671 | +0.14(+3.60%) |
May 22, 2003 | 3.763 | 3.800 | 3.730 | 3.758 | 119,019 | -0.07(-1.95%) |
May 21, 2003 | 3.754 | 3.861 | 3.744 | 3.833 | 47,178 | +0.03(+0.86%) |
May 20, 2003 | 3.926 | 3.987 | 3.707 | 3.800 | 354,914 | -0.20(-5.01%) |
May 19, 2003 | 4.243 | 4.290 | 3.917 | 4.001 | 117,304 | -0.23(-5.51%) |
May 16, 2003 | 4.379 | 4.383 | 4.127 | 4.234 | 174,990 | -0.14(-3.30%) |
May 15, 2003 | 4.360 | 4.379 | 4.010 | 4.379 | 70,982 | -0.01(-0.32%) |
May 14, 2003 | 4.509 | 4.509 | 4.337 | 4.393 | 449,915 | -0.04(-0.84%) |
May 13, 2003 | 4.383 | 4.430 | 4.360 | 4.430 | 55,113 | +0.02(+0.53%) |
May 12, 2003 | 4.383 | 4.407 | 4.341 | 4.407 | 111,513 | +0.00(+0.00%) |
May 09, 2003 | 4.407 | 4.486 | 4.365 | 4.407 | 28,521 | -0.05(-1.05%) |
May 08, 2003 | 4.453 | 4.472 | 4.360 | 4.453 | 36,670 | -0.05(-1.04%) |
May 07, 2003 | 4.635 | 4.663 | 4.500 | 4.500 | 496,665 | -0.14(-2.92%) |
May 06, 2003 | 4.635 | 4.640 | 4.579 | 4.635 | 31,738 | +0.02(+0.40%) |
May 05, 2003 | 4.547 | 4.663 | 4.547 | 4.616 | 67,766 | +0.07(+1.54%) |
May 02, 2003 | 4.547 | 4.574 | 4.547 | 4.547 | 306,877 | +0.00(+0.10%) |
May 01, 2003 | 4.523 | 4.570 | 4.523 | 4.542 | 99,719 | +0.00(+0.00%) |
Apr 30, 2003 | 4.407 | 4.542 | 4.407 | 4.542 | 104,437 | +0.09(+1.99%) |
Apr 29, 2003 | 4.584 | 4.584 | 4.430 | 4.453 | 62,404 | -0.13(-2.85%) |
Apr 28, 2003 | 4.700 | 4.700 | 4.561 | 4.584 | 372,070 | -0.07(-1.50%) |
Apr 25, 2003 | 4.547 | 4.654 | 4.547 | 4.654 | 106,367 | +0.13(+2.78%) |
Apr 24, 2003 | 4.686 | 4.705 | 4.290 | 4.528 | 207,372 | -0.30(-6.27%) |
Apr 23, 2003 | 4.453 | 4.831 | 4.453 | 4.831 | 115,588 | +0.34(+7.47%) |
Apr 22, 2003 | 4.383 | 4.495 | 4.313 | 4.495 | 130,814 | -0.06(-1.33%) |
Apr 21, 2003 | 4.477 | 4.570 | 4.477 | 4.556 | 64,334 | +0.01(+0.21%) |
Apr 17, 2003 | 4.365 | 4.570 | 4.360 | 4.547 | 53,612 | +0.19(+4.39%) |
Apr 16, 2003 | 4.341 | 4.360 | 4.318 | 4.355 | 91,355 | +0.06(+1.30%) |
Apr 15, 2003 | 4.173 | 4.313 | 4.173 | 4.299 | 173,275 | +0.14(+3.36%) |
Apr 14, 2003 | 4.136 | 4.197 | 4.127 | 4.159 | 94,786 | +0.01(+0.22%) |
Apr 11, 2003 | 3.987 | 4.150 | 3.987 | 4.150 | 207,587 | +0.21(+5.33%) |
Apr 10, 2003 | 3.898 | 3.954 | 3.898 | 3.940 | 2,573 | +0.05(+1.20%) |
Apr 09, 2003 | 3.917 | 4.010 | 3.889 | 3.894 | 10,936 | +0.02(+0.60%) |
Apr 08, 2003 | 4.010 | 4.010 | 3.866 | 3.870 | 25,090 | -0.14(-3.49%) |
Apr 07, 2003 | 4.034 | 4.104 | 4.010 | 4.010 | 40,745 | +0.01(+0.23%) |
Apr 04, 2003 | 4.006 | 4.010 | 3.931 | 4.001 | 42,889 | +0.00(+0.00%) |
Apr 03, 2003 | 3.870 | 4.010 | 3.852 | 4.001 | 124,380 | +0.13(+3.37%) |
Apr 02, 2003 | 3.749 | 3.870 | 3.749 | 3.870 | 79,989 | +0.16(+4.27%) |
Apr 01, 2003 | 3.730 | 3.730 | 3.707 | 3.712 | 37,528 | +0.02(+0.63%) |
Mar 31, 2003 | 3.693 | 3.707 | 3.684 | 3.689 | 33,239 | -0.00(-0.13%) |
Mar 28, 2003 | 3.730 | 3.730 | 3.591 | 3.693 | 45,463 | -0.04(-1.00%) |
Mar 27, 2003 | 3.661 | 3.730 | 3.637 | 3.730 | 275,353 | +0.12(+3.23%) |
Mar 26, 2003 | 3.474 | 3.614 | 3.460 | 3.614 | 1,207,995 | +0.13(+3.75%) |
Mar 25, 2003 | 3.497 | 3.497 | 3.483 | 3.483 | 643 | -0.01(-0.40%) |
Mar 24, 2003 | 3.497 | 3.497 | 3.460 | 3.497 | 22,302 | -0.00(-0.13%) |
Mar 21, 2003 | 3.488 | 3.521 | 3.404 | 3.502 | 65,836 | +0.00(+0.00%) |
Mar 20, 2003 | 3.493 | 3.567 | 3.474 | 3.502 | 234,393 | +0.01(+0.27%) |
Mar 19, 2003 | 3.446 | 3.493 | 3.418 | 3.493 | 10,722 | +0.07(+1.90%) |
Mar 18, 2003 | 3.446 | 3.521 | 3.427 | 3.427 | 53,183 | +0.02(+0.69%) |
Mar 17, 2003 | 3.395 | 3.404 | 3.381 | 3.404 | 4,932 | -0.01(-0.27%) |
Mar 14, 2003 | 3.474 | 3.474 | 3.399 | 3.413 | 47,178 | -0.01(-0.41%) |
Mar 13, 2003 | 3.208 | 3.427 | 3.208 | 3.427 | 98,646 | +0.22(+6.83%) |
Mar 12, 2003 | 3.329 | 3.329 | 3.171 | 3.208 | 47,607 | -0.08(-2.41%) |
Mar 11, 2003 | 3.264 | 3.334 | 3.255 | 3.287 | 192,575 | +0.00(+0.14%) |
Mar 10, 2003 | 3.376 | 3.381 | 3.199 | 3.283 | 48,251 | -0.10(-2.90%) |
Mar 07, 2003 | 3.381 | 3.381 | 3.381 | 3.381 | 2,787 | -0.03(-0.82%) |
Mar 06, 2003 | 3.427 | 3.427 | 3.404 | 3.409 | 66,693 | -0.02(-0.54%) |
Mar 05, 2003 | 3.497 | 3.497 | 3.427 | 3.427 | 20,587 | -0.05(-1.34%) |
Mar 04, 2003 | 3.600 | 3.600 | 3.451 | 3.474 | 29,379 | -0.09(-2.61%) |