Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.299 | 4.402 | 4.293 | 4.400 | 898,436 | +0.09(+2.15%) |
May 29, 2003 | 4.365 | 4.376 | 4.264 | 4.308 | 1,657,008 | -0.07(-1.69%) |
May 28, 2003 | 4.404 | 4.417 | 4.369 | 4.382 | 1,299,090 | -0.02(-0.51%) |
May 27, 2003 | 4.355 | 4.407 | 4.326 | 4.404 | 1,170,395 | +0.02(+0.56%) |
May 23, 2003 | 4.328 | 4.396 | 4.318 | 4.380 | 897,465 | +0.05(+1.05%) |
May 22, 2003 | 4.334 | 4.361 | 4.324 | 4.334 | 840,645 | +0.00(+0.00%) |
May 21, 2003 | 4.324 | 4.355 | 4.318 | 4.334 | 474,957 | +0.01(+0.24%) |
May 20, 2003 | 4.345 | 4.365 | 4.324 | 4.324 | 933,888 | -0.02(-0.47%) |
May 19, 2003 | 4.357 | 4.357 | 4.302 | 4.345 | 999,935 | -0.02(-0.47%) |
May 16, 2003 | 4.293 | 4.365 | 4.242 | 4.365 | 2,549,131 | +0.05(+1.19%) |
May 15, 2003 | 4.320 | 4.339 | 4.314 | 4.314 | 1,007,705 | +0.00(+0.05%) |
May 14, 2003 | 4.339 | 4.341 | 4.295 | 4.312 | 1,446,239 | -0.01(-0.29%) |
May 13, 2003 | 4.304 | 4.334 | 4.304 | 4.324 | 1,875,546 | +0.00(+0.00%) |
May 12, 2003 | 4.273 | 4.345 | 4.264 | 4.324 | 1,048,499 | +0.06(+1.45%) |
May 09, 2003 | 4.246 | 4.285 | 4.238 | 4.262 | 901,836 | +0.03(+0.63%) |
May 08, 2003 | 4.223 | 4.242 | 4.199 | 4.236 | 1,252,469 | +0.01(+0.29%) |
May 07, 2003 | 4.238 | 4.246 | 4.201 | 4.223 | 1,540,454 | -0.02(-0.58%) |
May 06, 2003 | 4.197 | 4.287 | 4.176 | 4.248 | 2,431,606 | +0.03(+0.78%) |
May 05, 2003 | 4.159 | 4.215 | 4.153 | 4.215 | 1,486,062 | -0.01(-0.15%) |
May 02, 2003 | 4.170 | 4.238 | 4.170 | 4.221 | 2,395,668 | +0.07(+1.64%) |
May 01, 2003 | 4.180 | 4.188 | 4.149 | 4.153 | 2,164,017 | -0.02(-0.39%) |
Apr 30, 2003 | 4.192 | 4.215 | 4.170 | 4.170 | 1,340,370 | -0.01(-0.34%) |
Apr 29, 2003 | 4.182 | 4.225 | 4.180 | 4.184 | 750,315 | -0.00(-0.05%) |
Apr 28, 2003 | 4.180 | 4.211 | 4.159 | 4.186 | 3,138,700 | +0.00(+0.10%) |
Apr 25, 2003 | 4.324 | 4.324 | 4.118 | 4.182 | 3,032,344 | -0.20(-4.47%) |
Apr 24, 2003 | 4.427 | 4.431 | 4.376 | 4.378 | 724,576 | -0.06(-1.39%) |
Apr 23, 2003 | 4.396 | 4.439 | 4.386 | 4.439 | 574,028 | +0.03(+0.75%) |
Apr 22, 2003 | 4.345 | 4.417 | 4.345 | 4.407 | 823,647 | +0.04(+0.90%) |
Apr 21, 2003 | 4.271 | 4.367 | 4.271 | 4.367 | 1,049,471 | +0.10(+2.32%) |
Apr 17, 2003 | 4.337 | 4.345 | 4.269 | 4.269 | 1,505,002 | -0.07(-1.57%) |
Apr 16, 2003 | 4.365 | 4.394 | 4.324 | 4.337 | 1,222,844 | -0.03(-0.66%) |
Apr 15, 2003 | 4.324 | 4.365 | 4.312 | 4.365 | 804,707 | +0.03(+0.66%) |
Apr 14, 2003 | 4.285 | 4.345 | 4.285 | 4.337 | 1,220,416 | +0.05(+1.25%) |
Apr 11, 2003 | 4.326 | 4.363 | 4.283 | 4.283 | 632,790 | -0.04(-0.86%) |
Apr 10, 2003 | 4.361 | 4.363 | 4.318 | 4.320 | 337,520 | -0.04(-0.99%) |
Apr 09, 2003 | 4.304 | 4.376 | 4.304 | 4.363 | 460,873 | +0.04(+0.86%) |
Apr 08, 2003 | 4.411 | 4.437 | 4.326 | 4.326 | 641,046 | -0.08(-1.82%) |
Apr 07, 2003 | 4.365 | 4.462 | 4.365 | 4.407 | 811,992 | +0.08(+1.90%) |
Apr 04, 2003 | 4.386 | 4.429 | 4.324 | 4.324 | 448,732 | -0.08(-1.82%) |
Apr 03, 2003 | 4.448 | 4.452 | 4.394 | 4.404 | 757,114 | -0.04(-0.88%) |
Apr 02, 2003 | 4.407 | 4.485 | 4.407 | 4.444 | 952,828 | +0.05(+1.08%) |
Apr 01, 2003 | 4.221 | 4.396 | 4.221 | 4.396 | 1,274,808 | +0.19(+4.45%) |
Mar 31, 2003 | 4.254 | 4.287 | 4.209 | 4.209 | 1,084,437 | -0.07(-1.73%) |
Mar 28, 2003 | 4.293 | 4.326 | 4.273 | 4.283 | 525,949 | -0.01(-0.14%) |
Mar 27, 2003 | 4.345 | 4.345 | 4.287 | 4.289 | 823,162 | -0.06(-1.28%) |
Mar 26, 2003 | 4.353 | 4.353 | 4.316 | 4.345 | 1,027,617 | -0.01(-0.28%) |
Mar 25, 2003 | 4.324 | 4.359 | 4.324 | 4.357 | 931,945 | +0.03(+0.76%) |
Mar 24, 2003 | 4.489 | 4.489 | 4.324 | 4.324 | 882,410 | -0.18(-4.02%) |
Mar 21, 2003 | 4.365 | 4.532 | 4.337 | 4.505 | 984,880 | +0.12(+2.72%) |
Mar 20, 2003 | 4.299 | 4.386 | 4.242 | 4.386 | 1,194,677 | +0.09(+2.16%) |
Mar 19, 2003 | 4.304 | 4.318 | 4.269 | 4.293 | 1,669,635 | -0.01(-0.24%) |
Mar 18, 2003 | 4.320 | 4.320 | 4.285 | 4.304 | 960,598 | +0.02(+0.48%) |
Mar 17, 2003 | 4.118 | 4.283 | 4.112 | 4.283 | 886,781 | +0.14(+3.38%) |
Mar 14, 2003 | 4.127 | 4.153 | 4.110 | 4.143 | 1,081,523 | +0.01(+0.20%) |
Mar 13, 2003 | 4.170 | 4.170 | 4.110 | 4.135 | 1,005,277 | +0.02(+0.40%) |
Mar 12, 2003 | 4.124 | 4.143 | 4.096 | 4.118 | 649,788 | -0.01(-0.15%) |
Mar 11, 2003 | 4.164 | 4.166 | 4.108 | 4.124 | 1,189,821 | -0.02(-0.45%) |
Mar 10, 2003 | 4.190 | 4.201 | 4.108 | 4.143 | 833,846 | -0.05(-1.23%) |
Mar 07, 2003 | 4.188 | 4.223 | 4.182 | 4.194 | 894,551 | +0.01(+0.20%) |
Mar 06, 2003 | 4.262 | 4.262 | 4.182 | 4.186 | 1,503,060 | -0.07(-1.64%) |
Mar 05, 2003 | 4.283 | 4.295 | 4.211 | 4.256 | 2,191,213 | -0.05(-1.10%) |
Mar 04, 2003 | 4.328 | 4.334 | 4.295 | 4.304 | 1,438,955 | -0.03(-0.71%) |