Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.828 | 5.188 | 4.800 | 5.160 | 31,708,904 | +0.33(+6.87%) |
May 29, 2003 | 4.482 | 4.870 | 4.482 | 4.828 | 25,938,664 | +0.38(+8.57%) |
May 28, 2003 | 4.588 | 4.588 | 4.412 | 4.447 | 15,056,969 | -0.09(-2.02%) |
May 27, 2003 | 4.270 | 4.539 | 4.242 | 4.539 | 15,138,007 | +0.29(+6.81%) |
May 23, 2003 | 4.228 | 4.341 | 4.186 | 4.249 | 9,836,425 | +0.01(+0.33%) |
May 22, 2003 | 4.037 | 4.277 | 4.030 | 4.235 | 14,380,051 | +0.19(+4.71%) |
May 21, 2003 | 4.129 | 4.221 | 4.037 | 4.045 | 9,257,687 | -0.18(-4.18%) |
May 20, 2003 | 4.235 | 4.306 | 4.101 | 4.221 | 11,489,618 | -0.02(-0.50%) |
May 19, 2003 | 4.306 | 4.369 | 4.235 | 4.242 | 10,249,546 | -0.20(-4.45%) |
May 16, 2003 | 4.376 | 4.440 | 4.242 | 4.440 | 11,627,609 | +0.06(+1.29%) |
May 15, 2003 | 4.412 | 4.447 | 4.341 | 4.383 | 11,777,358 | -0.04(-0.80%) |
May 14, 2003 | 4.390 | 4.673 | 4.320 | 4.419 | 15,857,852 | +0.08(+1.79%) |
May 13, 2003 | 4.235 | 4.412 | 4.214 | 4.341 | 22,570,790 | +0.12(+2.84%) |
May 12, 2003 | 4.101 | 4.221 | 4.101 | 4.221 | 10,757,589 | +0.06(+1.36%) |
May 09, 2003 | 4.094 | 4.164 | 4.073 | 4.164 | 7,653,795 | +0.09(+2.25%) |
May 08, 2003 | 4.115 | 4.200 | 4.030 | 4.073 | 11,193,236 | -0.09(-2.20%) |
May 07, 2003 | 4.066 | 4.207 | 4.066 | 4.164 | 26,369,070 | +0.14(+3.51%) |
May 06, 2003 | 3.974 | 4.108 | 3.946 | 4.023 | 21,065,080 | +0.06(+1.42%) |
May 05, 2003 | 3.882 | 3.981 | 3.861 | 3.967 | 19,482,440 | +0.13(+3.50%) |
May 02, 2003 | 3.833 | 3.847 | 3.776 | 3.833 | 13,452,653 | -0.01(-0.18%) |
May 01, 2003 | 3.896 | 3.896 | 3.755 | 3.840 | 8,198,107 | +0.01(+0.37%) |
Apr 30, 2003 | 3.790 | 3.826 | 3.720 | 3.826 | 19,099,354 | +0.00(+0.00%) |
Apr 29, 2003 | 3.805 | 3.868 | 3.776 | 3.826 | 31,559,438 | -0.18(-4.41%) |
Apr 28, 2003 | 4.235 | 4.235 | 3.995 | 4.002 | 9,196,200 | -0.05(-1.22%) |
Apr 25, 2003 | 4.073 | 4.094 | 3.981 | 4.052 | 8,086,042 | -0.06(-1.37%) |
Apr 24, 2003 | 4.136 | 4.256 | 4.080 | 4.108 | 13,992,573 | -0.04(-1.02%) |
Apr 23, 2003 | 4.306 | 4.341 | 4.059 | 4.150 | 20,423,722 | -0.23(-5.31%) |
Apr 22, 2003 | 4.249 | 4.412 | 4.228 | 4.383 | 21,918,240 | +0.07(+1.64%) |
Apr 21, 2003 | 4.235 | 4.327 | 4.207 | 4.313 | 16,543,413 | +0.08(+1.83%) |
Apr 17, 2003 | 4.101 | 4.235 | 4.080 | 4.235 | 13,652,980 | +0.14(+3.45%) |
Apr 16, 2003 | 4.235 | 4.270 | 4.080 | 4.094 | 8,163,538 | -0.13(-3.01%) |
Apr 15, 2003 | 4.129 | 4.235 | 4.122 | 4.221 | 13,212,232 | +0.13(+3.10%) |
Apr 14, 2003 | 4.009 | 4.101 | 3.974 | 4.094 | 5,757,914 | +0.08(+2.11%) |
Apr 11, 2003 | 4.094 | 4.136 | 3.995 | 4.009 | 6,836,053 | -0.08(-2.07%) |
Apr 10, 2003 | 3.917 | 4.094 | 3.889 | 4.094 | 7,080,440 | +0.18(+4.50%) |
Apr 09, 2003 | 4.150 | 4.150 | 3.917 | 3.917 | 7,781,585 | -0.14(-3.48%) |
Apr 08, 2003 | 4.129 | 4.129 | 4.016 | 4.059 | 9,741,787 | -0.07(-1.71%) |
Apr 07, 2003 | 4.164 | 4.306 | 4.115 | 4.129 | 12,367,855 | +0.07(+1.74%) |
Apr 04, 2003 | 4.164 | 4.164 | 3.960 | 4.059 | 7,803,403 | -0.07(-1.71%) |
Apr 03, 2003 | 4.164 | 4.200 | 4.129 | 4.129 | 7,895,633 | -0.04(-0.85%) |
Apr 02, 2003 | 4.200 | 4.228 | 4.164 | 4.164 | 11,984,486 | +0.03(+0.68%) |
Apr 01, 2003 | 4.150 | 4.186 | 4.073 | 4.136 | 11,554,647 | +0.01(+0.34%) |
Mar 31, 2003 | 4.136 | 4.221 | 4.108 | 4.122 | 10,678,110 | -0.11(-2.67%) |
Mar 28, 2003 | 4.284 | 4.334 | 4.207 | 4.235 | 14,205,084 | -0.01(-0.33%) |
Mar 27, 2003 | 4.080 | 4.299 | 4.080 | 4.249 | 13,587,527 | +0.01(+0.33%) |
Mar 26, 2003 | 4.221 | 4.256 | 4.164 | 4.235 | 10,386,545 | +0.08(+1.87%) |
Mar 25, 2003 | 4.150 | 4.235 | 4.108 | 4.157 | 12,044,697 | -0.01(-0.17%) |
Mar 24, 2003 | 4.235 | 4.270 | 4.108 | 4.164 | 12,484,170 | -0.16(-3.59%) |
Mar 21, 2003 | 4.440 | 4.517 | 4.306 | 4.320 | 20,067,836 | -0.02(-0.49%) |
Mar 20, 2003 | 4.348 | 4.369 | 4.249 | 4.341 | 21,270,648 | -0.07(-1.60%) |
Mar 19, 2003 | 4.299 | 4.447 | 4.270 | 4.412 | 30,060,528 | +0.18(+4.17%) |
Mar 18, 2003 | 4.164 | 4.249 | 4.150 | 4.235 | 22,704,248 | +0.14(+3.45%) |
Mar 17, 2003 | 4.094 | 4.164 | 3.847 | 4.094 | 25,142,032 | -0.06(-1.53%) |
Mar 14, 2003 | 4.242 | 4.277 | 4.115 | 4.157 | 32,119,900 | +0.13(+3.33%) |
Mar 13, 2003 | 3.917 | 4.045 | 3.868 | 4.023 | 20,037,094 | +0.19(+4.97%) |
Mar 12, 2003 | 3.882 | 3.932 | 3.762 | 3.833 | 18,703,374 | -0.03(-0.73%) |
Mar 11, 2003 | 4.016 | 4.129 | 3.840 | 3.861 | 13,471,779 | -0.04(-1.08%) |
Mar 10, 2003 | 4.087 | 4.228 | 3.889 | 3.903 | 18,158,354 | -0.18(-4.49%) |
Mar 07, 2003 | 3.720 | 4.115 | 3.706 | 4.087 | 21,659,968 | +0.20(+5.27%) |
Mar 06, 2003 | 3.755 | 3.953 | 3.699 | 3.882 | 20,387,170 | +0.08(+2.23%) |
Mar 05, 2003 | 3.607 | 3.812 | 3.593 | 3.797 | 19,974,190 | +0.25(+7.17%) |
Mar 04, 2003 | 3.656 | 3.656 | 3.515 | 3.543 | 9,802,423 | -0.06(-1.57%) |