Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.043 | 4.214 | 4.016 | 4.052 | 275,223 | +0.01(+0.22%) |
May 29, 2003 | 4.052 | 4.052 | 3.980 | 4.043 | 113,176 | -0.01(-0.22%) |
May 28, 2003 | 3.944 | 4.052 | 3.917 | 4.052 | 212,248 | +0.24(+6.38%) |
May 27, 2003 | 3.646 | 3.827 | 3.610 | 3.809 | 102,625 | +0.16(+4.44%) |
May 23, 2003 | 3.682 | 3.700 | 3.601 | 3.646 | 66,973 | +0.05(+1.25%) |
May 22, 2003 | 3.565 | 3.655 | 3.565 | 3.601 | 43,760 | +0.05(+1.52%) |
May 21, 2003 | 3.619 | 3.646 | 3.511 | 3.547 | 70,749 | -0.12(-3.19%) |
May 20, 2003 | 3.691 | 3.818 | 3.628 | 3.664 | 38,651 | +0.05(+1.24%) |
May 19, 2003 | 3.691 | 3.854 | 3.457 | 3.619 | 105,846 | +0.02(+0.50%) |
May 16, 2003 | 3.845 | 4.034 | 3.601 | 3.601 | 95,295 | -0.28(-7.19%) |
May 15, 2003 | 3.962 | 4.007 | 3.827 | 3.881 | 132,613 | -0.02(-0.46%) |
May 14, 2003 | 4.052 | 4.052 | 3.809 | 3.899 | 135,612 | -0.15(-3.78%) |
May 13, 2003 | 4.052 | 4.052 | 3.962 | 4.052 | 42,982 | +0.00(+0.00%) |
May 12, 2003 | 4.007 | 4.052 | 3.962 | 4.052 | 37,429 | +0.05(+1.12%) |
May 09, 2003 | 3.700 | 4.043 | 3.700 | 4.007 | 62,974 | +0.32(+8.54%) |
May 08, 2003 | 3.736 | 3.827 | 3.682 | 3.691 | 52,423 | -0.05(-1.20%) |
May 07, 2003 | 3.782 | 3.917 | 3.736 | 3.736 | 259,895 | -0.14(-3.49%) |
May 06, 2003 | 3.917 | 4.097 | 3.827 | 3.872 | 179,039 | -0.05(-1.15%) |
May 05, 2003 | 3.736 | 3.962 | 3.736 | 3.917 | 118,508 | +0.23(+6.10%) |
May 02, 2003 | 3.520 | 3.745 | 3.502 | 3.691 | 178,928 | +0.20(+5.67%) |
Apr 30, 2003 | 3.430 | 3.511 | 3.430 | 3.493 | 48,091 | +0.07(+2.11%) |
Apr 29, 2003 | 3.565 | 3.565 | 3.376 | 3.421 | 85,188 | -0.14(-4.04%) |
Apr 28, 2003 | 3.331 | 3.583 | 3.331 | 3.565 | 53,756 | +0.10(+2.86%) |
Apr 25, 2003 | 3.511 | 3.574 | 3.439 | 3.466 | 47,425 | +0.00(+0.00%) |
Apr 24, 2003 | 3.466 | 3.601 | 3.448 | 3.466 | 65,640 | -0.05(-1.28%) |
Apr 23, 2003 | 3.565 | 3.583 | 3.466 | 3.511 | 33,431 | -0.05(-1.27%) |
Apr 22, 2003 | 3.556 | 3.601 | 3.511 | 3.556 | 41,094 | +0.03(+0.77%) |
Apr 21, 2003 | 3.511 | 3.529 | 3.421 | 3.529 | 22,879 | -0.05(-1.26%) |
Apr 17, 2003 | 3.394 | 3.574 | 3.358 | 3.574 | 21,435 | +0.18(+5.30%) |
Apr 16, 2003 | 3.583 | 3.583 | 3.376 | 3.394 | 203,696 | -0.15(-4.31%) |
Apr 15, 2003 | 3.664 | 3.664 | 3.511 | 3.547 | 24,545 | -0.05(-1.50%) |
Apr 14, 2003 | 3.421 | 3.619 | 3.421 | 3.601 | 33,764 | +0.23(+6.95%) |
Apr 11, 2003 | 3.421 | 3.421 | 3.196 | 3.367 | 39,428 | -0.01(-0.27%) |
Apr 10, 2003 | 3.466 | 3.466 | 3.376 | 3.376 | 14,882 | -0.06(-1.83%) |
Apr 09, 2003 | 3.601 | 3.601 | 3.331 | 3.439 | 34,652 | -0.16(-4.50%) |
Apr 08, 2003 | 3.511 | 3.601 | 3.511 | 3.601 | 13,661 | +0.09(+2.56%) |
Apr 07, 2003 | 3.646 | 3.691 | 3.430 | 3.511 | 32,986 | -0.06(-1.76%) |
Apr 04, 2003 | 3.583 | 3.646 | 3.574 | 3.574 | 29,654 | -0.03(-0.75%) |
Apr 03, 2003 | 3.691 | 3.691 | 3.574 | 3.601 | 19,547 | -0.05(-1.23%) |
Apr 02, 2003 | 3.682 | 3.691 | 3.556 | 3.646 | 42,649 | +0.00(+0.00%) |
Apr 01, 2003 | 3.493 | 3.646 | 3.421 | 3.646 | 29,876 | +0.24(+7.14%) |
Mar 31, 2003 | 3.511 | 3.511 | 3.376 | 3.403 | 26,767 | -0.14(-4.06%) |
Mar 28, 2003 | 3.655 | 3.673 | 3.547 | 3.547 | 19,880 | -0.08(-2.23%) |
Mar 27, 2003 | 3.439 | 3.664 | 3.439 | 3.628 | 27,433 | +0.19(+5.50%) |
Mar 26, 2003 | 3.619 | 3.655 | 3.349 | 3.439 | 42,538 | -0.21(-5.68%) |
Mar 25, 2003 | 3.601 | 3.863 | 3.547 | 3.646 | 69,083 | +0.14(+4.11%) |
Mar 24, 2003 | 3.655 | 3.691 | 3.484 | 3.502 | 23,212 | -0.24(-6.49%) |
Mar 21, 2003 | 3.773 | 3.773 | 3.646 | 3.745 | 49,091 | -0.02(-0.48%) |
Mar 20, 2003 | 3.736 | 3.827 | 3.727 | 3.764 | 41,872 | -0.06(-1.65%) |
Mar 19, 2003 | 3.827 | 3.827 | 3.673 | 3.827 | 24,878 | -0.05(-1.16%) |
Mar 18, 2003 | 3.899 | 3.908 | 3.727 | 3.872 | 50,313 | -0.05(-1.15%) |
Mar 17, 2003 | 3.466 | 3.917 | 3.466 | 3.917 | 34,874 | +0.40(+11.25%) |
Mar 14, 2003 | 3.646 | 3.682 | 3.448 | 3.520 | 14,549 | -0.06(-1.76%) |
Mar 13, 2003 | 3.421 | 3.691 | 3.376 | 3.583 | 52,645 | +0.25(+7.57%) |
Mar 12, 2003 | 3.493 | 3.547 | 3.241 | 3.331 | 54,311 | -0.16(-4.64%) |
Mar 11, 2003 | 3.691 | 3.691 | 3.466 | 3.493 | 34,097 | -0.16(-4.43%) |
Mar 10, 2003 | 3.736 | 3.755 | 3.637 | 3.655 | 45,759 | -0.17(-4.47%) |
Mar 07, 2003 | 3.872 | 3.917 | 3.782 | 3.827 | 117,508 | -0.10(-2.52%) |
Mar 06, 2003 | 3.926 | 3.962 | 3.854 | 3.926 | 111,177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.944 | 4.034 | 3.872 | 3.926 | 72,637 | -0.04(-0.91%) |
Mar 04, 2003 | 3.962 | 3.971 | 3.863 | 3.962 | 90,075 | +0.00(+0.00%) |