Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.171 | 4.263 | 4.149 | 4.263 | 767,012 | +0.12(+2.98%) |
May 29, 2003 | 4.149 | 4.193 | 4.059 | 4.140 | 763,890 | -0.02(-0.38%) |
May 28, 2003 | 4.317 | 4.371 | 4.126 | 4.155 | 795,998 | -0.15(-3.49%) |
May 27, 2003 | 4.059 | 4.306 | 4.059 | 4.306 | 919,076 | +0.22(+5.38%) |
May 23, 2003 | 4.081 | 4.131 | 3.989 | 4.086 | 327,763 | +0.04(+0.89%) |
May 22, 2003 | 3.924 | 4.070 | 3.913 | 4.050 | 713,053 | +0.13(+3.20%) |
May 21, 2003 | 4.025 | 4.027 | 3.924 | 3.924 | 1,050,182 | -0.10(-2.51%) |
May 20, 2003 | 4.104 | 4.115 | 3.994 | 4.025 | 1,290,096 | -0.04(-1.10%) |
May 19, 2003 | 4.187 | 4.187 | 3.879 | 4.070 | 1,423,431 | -0.12(-2.79%) |
May 16, 2003 | 4.249 | 4.306 | 4.160 | 4.187 | 992,210 | -0.10(-2.25%) |
May 15, 2003 | 4.339 | 4.373 | 4.279 | 4.283 | 573,029 | +0.00(+0.00%) |
May 14, 2003 | 4.384 | 4.393 | 4.283 | 4.283 | 801,795 | -0.12(-2.80%) |
May 13, 2003 | 4.377 | 4.438 | 4.288 | 4.406 | 664,000 | +0.03(+0.67%) |
May 12, 2003 | 4.350 | 4.406 | 4.283 | 4.377 | 797,335 | +0.05(+1.19%) |
May 09, 2003 | 4.306 | 4.373 | 4.263 | 4.326 | 1,111,275 | +0.05(+1.21%) |
May 08, 2003 | 4.216 | 4.362 | 4.207 | 4.274 | 1,724,439 | +0.00(+0.05%) |
May 07, 2003 | 4.364 | 4.418 | 4.272 | 4.272 | 1,852,869 | -0.16(-3.59%) |
May 06, 2003 | 4.431 | 4.519 | 4.400 | 4.431 | 1,698,129 | +0.00(+0.05%) |
May 05, 2003 | 4.474 | 4.501 | 4.350 | 4.429 | 2,588,220 | -0.00(-0.10%) |
May 02, 2003 | 4.117 | 4.463 | 4.104 | 4.433 | 6,120,043 | +0.44(+10.88%) |
Apr 30, 2003 | 3.956 | 4.016 | 3.906 | 3.998 | 1,007,818 | +0.04(+1.13%) |
Apr 29, 2003 | 3.958 | 3.980 | 3.879 | 3.953 | 939,143 | -0.03(-0.68%) |
Apr 28, 2003 | 3.891 | 3.998 | 3.859 | 3.980 | 1,002,467 | +0.14(+3.68%) |
Apr 25, 2003 | 3.936 | 3.947 | 3.832 | 3.839 | 799,119 | -0.12(-2.95%) |
Apr 24, 2003 | 3.857 | 3.958 | 3.812 | 3.956 | 2,006,271 | +0.07(+1.85%) |
Apr 23, 2003 | 3.754 | 3.886 | 3.745 | 3.884 | 1,995,569 | +0.19(+5.03%) |
Apr 22, 2003 | 3.610 | 3.709 | 3.543 | 3.698 | 1,184,855 | +0.07(+2.04%) |
Apr 21, 2003 | 3.655 | 3.655 | 3.541 | 3.624 | 1,192,882 | -0.03(-0.86%) |
Apr 17, 2003 | 3.548 | 3.687 | 3.539 | 3.655 | 921,306 | +0.11(+3.10%) |
Apr 16, 2003 | 3.700 | 3.709 | 3.539 | 3.545 | 903,914 | -0.12(-3.30%) |
Apr 15, 2003 | 3.554 | 3.666 | 3.530 | 3.666 | 1,110,383 | +0.08(+2.25%) |
Apr 14, 2003 | 3.566 | 3.588 | 3.487 | 3.586 | 767,458 | +0.05(+1.52%) |
Apr 11, 2003 | 3.615 | 3.642 | 3.514 | 3.532 | 532,895 | -0.04(-1.19%) |
Apr 10, 2003 | 3.610 | 3.628 | 3.554 | 3.574 | 919,968 | -0.06(-1.67%) |
Apr 09, 2003 | 3.606 | 3.696 | 3.599 | 3.635 | 883,401 | +0.03(+0.75%) |
Apr 08, 2003 | 3.783 | 3.783 | 3.597 | 3.608 | 1,542,497 | -0.17(-4.62%) |
Apr 07, 2003 | 3.868 | 3.906 | 3.745 | 3.783 | 1,851,085 | +0.05(+1.26%) |
Apr 04, 2003 | 3.711 | 3.772 | 3.700 | 3.736 | 852,186 | +0.05(+1.34%) |
Apr 03, 2003 | 3.879 | 3.879 | 3.678 | 3.687 | 1,350,298 | -0.06(-1.67%) |
Apr 02, 2003 | 3.666 | 3.763 | 3.588 | 3.749 | 2,798,702 | +0.21(+5.96%) |
Apr 01, 2003 | 3.568 | 3.583 | 3.474 | 3.539 | 1,764,127 | +0.03(+0.77%) |
Mar 31, 2003 | 3.494 | 3.566 | 3.426 | 3.512 | 2,595,800 | -0.07(-2.00%) |
Mar 28, 2003 | 3.622 | 3.622 | 3.525 | 3.583 | 2,321,995 | -0.09(-2.56%) |
Mar 27, 2003 | 3.689 | 3.772 | 3.646 | 3.678 | 989,088 | -0.09(-2.50%) |
Mar 26, 2003 | 3.823 | 3.835 | 3.723 | 3.772 | 770,133 | -0.05(-1.35%) |
Mar 25, 2003 | 3.754 | 3.839 | 3.608 | 3.823 | 5,322,707 | +0.07(+1.85%) |
Mar 24, 2003 | 3.857 | 3.857 | 3.725 | 3.754 | 2,066,027 | -0.26(-6.53%) |
Mar 21, 2003 | 3.675 | 4.025 | 3.655 | 4.016 | 6,913,365 | +0.34(+9.27%) |
Mar 20, 2003 | 3.684 | 3.711 | 3.521 | 3.675 | 4,418,346 | -0.01(-0.18%) |
Mar 19, 2003 | 3.835 | 3.835 | 3.671 | 3.682 | 5,493,055 | -0.16(-4.26%) |
Mar 18, 2003 | 3.992 | 3.994 | 3.814 | 3.846 | 21,304,208 | -0.46(-10.68%) |
Mar 17, 2003 | 4.249 | 4.328 | 4.070 | 4.306 | 1,207,152 | +0.06(+1.32%) |
Mar 14, 2003 | 4.171 | 4.301 | 4.113 | 4.249 | 1,178,166 | +0.11(+2.71%) |
Mar 13, 2003 | 3.924 | 4.140 | 3.918 | 4.137 | 1,201,355 | +0.22(+5.73%) |
Mar 12, 2003 | 3.846 | 3.924 | 3.826 | 3.913 | 1,112,167 | +0.04(+1.16%) |
Mar 11, 2003 | 4.171 | 4.171 | 3.812 | 3.868 | 1,287,866 | -0.26(-6.25%) |
Mar 10, 2003 | 4.261 | 4.261 | 4.025 | 4.126 | 1,486,754 | -0.16(-3.66%) |
Mar 07, 2003 | 4.070 | 4.283 | 4.048 | 4.283 | 734,012 | +0.16(+3.92%) |
Mar 06, 2003 | 4.171 | 4.171 | 4.066 | 4.122 | 602,015 | -0.05(-1.13%) |
Mar 05, 2003 | 4.070 | 4.211 | 4.048 | 4.169 | 745,161 | +0.10(+2.48%) |
Mar 04, 2003 | 4.272 | 4.299 | 4.068 | 4.068 | 1,167,463 | -0.23(-5.37%) |