Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.443 | 5.615 | 5.443 | 5.483 | 5,630,209 | +0.10(+1.81%) |
May 29, 2003 | 5.586 | 5.718 | 5.357 | 5.385 | 8,298,222 | -0.21(-3.70%) |
May 28, 2003 | 5.454 | 5.707 | 5.449 | 5.592 | 9,970,651 | +0.14(+2.53%) |
May 27, 2003 | 5.282 | 5.477 | 5.202 | 5.454 | 10,077,421 | +0.26(+5.09%) |
May 23, 2003 | 5.110 | 5.288 | 4.961 | 5.190 | 13,261,863 | +0.34(+6.98%) |
May 22, 2003 | 4.851 | 4.909 | 4.765 | 4.851 | 8,078,239 | -0.06(-1.17%) |
May 21, 2003 | 4.679 | 4.949 | 4.662 | 4.909 | 10,701,490 | -0.09(-1.72%) |
May 20, 2003 | 5.081 | 5.121 | 4.909 | 4.995 | 7,430,134 | -0.09(-1.70%) |
May 19, 2003 | 5.184 | 5.184 | 5.018 | 5.081 | 3,762,703 | -0.16(-2.96%) |
May 16, 2003 | 5.219 | 5.236 | 4.909 | 5.236 | 9,825,389 | +0.07(+1.45%) |
May 15, 2003 | 4.737 | 5.161 | 4.696 | 5.161 | 19,715,050 | +0.41(+8.57%) |
May 14, 2003 | 4.438 | 4.811 | 4.438 | 4.754 | 30,187,500 | +0.32(+7.25%) |
May 13, 2003 | 4.530 | 4.582 | 4.346 | 4.432 | 20,500,928 | -0.16(-3.50%) |
May 12, 2003 | 4.593 | 4.662 | 4.582 | 4.593 | 3,069,138 | +0.02(+0.38%) |
May 09, 2003 | 4.679 | 4.691 | 4.576 | 4.576 | 1,733,216 | -0.03(-0.62%) |
May 08, 2003 | 4.679 | 4.679 | 4.507 | 4.605 | 1,717,366 | -0.05(-0.99%) |
May 07, 2003 | 4.605 | 4.702 | 4.593 | 4.650 | 1,765,264 | +0.05(+1.00%) |
May 06, 2003 | 4.650 | 4.702 | 4.582 | 4.605 | 1,798,531 | -0.04(-0.87%) |
May 05, 2003 | 4.708 | 4.731 | 4.610 | 4.645 | 1,836,327 | -0.06(-1.34%) |
May 02, 2003 | 4.524 | 4.708 | 4.513 | 4.708 | 3,034,826 | +0.20(+4.46%) |
May 01, 2003 | 4.513 | 4.536 | 4.352 | 4.507 | 2,136,779 | -0.03(-0.63%) |
Apr 30, 2003 | 4.576 | 4.639 | 4.490 | 4.536 | 2,703,893 | -0.04(-0.88%) |
Apr 29, 2003 | 4.662 | 4.662 | 4.576 | 4.576 | 3,234,256 | -0.09(-1.97%) |
Apr 28, 2003 | 4.673 | 4.725 | 4.639 | 4.668 | 2,333,771 | -0.01(-0.12%) |
Apr 25, 2003 | 4.708 | 4.765 | 4.622 | 4.673 | 1,351,598 | +0.02(+0.49%) |
Apr 24, 2003 | 4.536 | 4.932 | 4.536 | 4.650 | 6,551,595 | +0.14(+3.18%) |
Apr 23, 2003 | 4.455 | 4.530 | 4.392 | 4.507 | 2,726,884 | +0.04(+0.90%) |
Apr 22, 2003 | 4.363 | 4.501 | 4.329 | 4.467 | 2,326,108 | +0.13(+2.91%) |
Apr 21, 2003 | 4.352 | 4.392 | 4.249 | 4.340 | 1,876,213 | -0.02(-0.40%) |
Apr 17, 2003 | 4.295 | 4.392 | 4.277 | 4.358 | 2,283,261 | +0.11(+2.57%) |
Apr 16, 2003 | 4.340 | 4.409 | 4.249 | 4.249 | 2,344,744 | -0.11(-2.63%) |
Apr 15, 2003 | 4.363 | 4.363 | 4.317 | 4.363 | 1,058,810 | +0.00(+0.00%) |
Apr 14, 2003 | 4.346 | 4.375 | 4.295 | 4.363 | 1,454,013 | +0.06(+1.33%) |
Apr 11, 2003 | 4.358 | 4.404 | 4.272 | 4.306 | 1,514,800 | -0.05(-1.19%) |
Apr 10, 2003 | 4.317 | 4.381 | 4.249 | 4.358 | 964,407 | +0.01(+0.13%) |
Apr 09, 2003 | 4.375 | 4.450 | 4.283 | 4.352 | 1,469,515 | +0.01(+0.26%) |
Apr 08, 2003 | 4.317 | 4.375 | 4.306 | 4.340 | 1,504,872 | +0.03(+0.67%) |
Apr 07, 2003 | 4.335 | 4.421 | 4.312 | 4.312 | 1,454,710 | -0.02(-0.40%) |
Apr 04, 2003 | 4.323 | 4.375 | 4.266 | 4.329 | 2,363,904 | +0.03(+0.67%) |
Apr 03, 2003 | 4.231 | 4.363 | 4.191 | 4.300 | 1,994,478 | +0.07(+1.63%) |
Apr 02, 2003 | 4.323 | 4.375 | 4.191 | 4.231 | 1,730,255 | -0.03(-0.81%) |
Apr 01, 2003 | 4.220 | 4.306 | 4.134 | 4.266 | 2,127,548 | +0.22(+5.39%) |
Mar 31, 2003 | 3.962 | 4.306 | 3.956 | 4.048 | 2,162,731 | +0.10(+2.47%) |
Mar 28, 2003 | 3.893 | 3.990 | 3.841 | 3.950 | 1,431,719 | +0.09(+2.23%) |
Mar 27, 2003 | 3.887 | 3.950 | 3.847 | 3.864 | 1,925,679 | -0.07(-1.75%) |
Mar 26, 2003 | 4.048 | 4.162 | 3.904 | 3.933 | 2,907,156 | -0.11(-2.84%) |
Mar 25, 2003 | 3.847 | 4.053 | 3.824 | 4.048 | 2,516,307 | +0.19(+4.91%) |
Mar 24, 2003 | 3.944 | 3.990 | 3.841 | 3.858 | 1,427,016 | -0.09(-2.18%) |
Mar 21, 2003 | 3.933 | 4.111 | 3.864 | 3.944 | 2,930,321 | +0.07(+1.78%) |
Mar 20, 2003 | 3.703 | 3.875 | 3.692 | 3.875 | 2,686,476 | +0.17(+4.65%) |
Mar 19, 2003 | 3.646 | 3.709 | 3.588 | 3.703 | 1,818,387 | +0.09(+2.38%) |
Mar 18, 2003 | 3.611 | 3.726 | 3.560 | 3.617 | 3,180,959 | +0.01(+0.16%) |
Mar 17, 2003 | 3.611 | 3.674 | 3.548 | 3.611 | 1,888,406 | +0.04(+1.13%) |
Mar 14, 2003 | 3.537 | 3.629 | 3.537 | 3.571 | 3,648,270 | +0.07(+1.97%) |
Mar 13, 2003 | 3.554 | 3.606 | 3.433 | 3.502 | 3,329,182 | +0.01(+0.16%) |
Mar 12, 2003 | 3.606 | 3.606 | 3.416 | 3.496 | 1,901,817 | +0.01(+0.16%) |
Mar 11, 2003 | 3.474 | 3.577 | 3.474 | 3.491 | 1,852,874 | +0.02(+0.50%) |
Mar 10, 2003 | 3.560 | 3.657 | 3.474 | 3.474 | 4,125,162 | -0.20(-5.47%) |
Mar 07, 2003 | 3.445 | 3.761 | 3.445 | 3.674 | 5,275,414 | +0.23(+6.67%) |
Mar 06, 2003 | 3.393 | 3.491 | 3.307 | 3.445 | 2,775,828 | +0.02(+0.50%) |
Mar 05, 2003 | 3.278 | 3.428 | 3.221 | 3.428 | 4,577,669 | +0.16(+4.74%) |
Mar 04, 2003 | 3.273 | 3.347 | 3.129 | 3.273 | 4,238,550 | -0.06(-1.72%) |