Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.506 | 4.545 | 4.506 | 4.514 | 15,017,590 | +0.00(+0.00%) |
May 29, 2003 | 4.652 | 4.668 | 4.504 | 4.514 | 3,221,061 | -0.14(-2.99%) |
May 28, 2003 | 4.595 | 4.700 | 4.595 | 4.654 | 2,386,833 | -0.06(-1.20%) |
May 27, 2003 | 4.807 | 4.848 | 4.698 | 4.710 | 2,058,587 | -0.11(-2.35%) |
May 23, 2003 | 4.807 | 4.838 | 4.747 | 4.823 | 1,085,239 | -0.00(-0.08%) |
May 22, 2003 | 4.805 | 4.888 | 4.745 | 4.827 | 1,231,786 | +0.00(+0.08%) |
May 21, 2003 | 4.799 | 4.870 | 4.739 | 4.823 | 807,493 | -0.02(-0.33%) |
May 20, 2003 | 4.896 | 4.896 | 4.817 | 4.840 | 676,789 | -0.08(-1.72%) |
May 19, 2003 | 4.941 | 4.987 | 4.888 | 4.924 | 1,210,497 | +0.01(+0.29%) |
May 16, 2003 | 4.823 | 4.979 | 4.807 | 4.910 | 1,436,258 | +0.11(+2.27%) |
May 15, 2003 | 4.787 | 4.817 | 4.714 | 4.801 | 502,517 | +0.05(+1.15%) |
May 14, 2003 | 4.747 | 4.775 | 4.646 | 4.747 | 1,008,500 | +0.05(+0.99%) |
May 13, 2003 | 4.757 | 4.757 | 4.646 | 4.700 | 1,785,792 | -0.09(-1.81%) |
May 12, 2003 | 4.666 | 4.807 | 4.631 | 4.787 | 2,100,670 | +0.22(+4.87%) |
May 09, 2003 | 4.478 | 4.599 | 4.470 | 4.565 | 1,353,083 | +0.09(+1.94%) |
May 08, 2003 | 4.444 | 4.565 | 4.423 | 4.478 | 820,860 | +0.05(+1.19%) |
May 07, 2003 | 4.393 | 4.444 | 4.322 | 4.425 | 1,152,076 | +0.07(+1.58%) |
May 06, 2003 | 4.442 | 4.482 | 4.345 | 4.357 | 1,392,690 | -0.12(-2.66%) |
May 05, 2003 | 4.535 | 4.561 | 4.464 | 4.476 | 629,260 | -0.03(-0.63%) |
May 02, 2003 | 4.415 | 4.522 | 4.415 | 4.504 | 844,129 | +0.08(+1.78%) |
May 01, 2003 | 4.553 | 4.555 | 4.417 | 4.425 | 1,985,809 | -0.15(-3.22%) |
Apr 30, 2003 | 4.595 | 4.644 | 4.508 | 4.573 | 1,024,342 | -0.07(-1.48%) |
Apr 29, 2003 | 4.535 | 4.646 | 4.535 | 4.642 | 1,398,631 | +0.12(+2.59%) |
Apr 28, 2003 | 4.547 | 4.662 | 4.508 | 4.524 | 1,083,258 | -0.09(-2.06%) |
Apr 25, 2003 | 4.666 | 4.666 | 4.565 | 4.619 | 827,791 | +0.00(+0.09%) |
Apr 24, 2003 | 4.565 | 4.646 | 4.484 | 4.615 | 931,265 | +0.02(+0.44%) |
Apr 23, 2003 | 4.565 | 4.646 | 4.545 | 4.595 | 1,197,129 | +0.05(+1.20%) |
Apr 22, 2003 | 4.492 | 4.559 | 4.448 | 4.541 | 1,180,791 | +0.05(+1.03%) |
Apr 21, 2003 | 4.452 | 4.502 | 4.393 | 4.494 | 814,424 | +0.05(+1.09%) |
Apr 17, 2003 | 4.444 | 4.458 | 4.403 | 4.446 | 839,178 | -0.02(-0.41%) |
Apr 16, 2003 | 4.494 | 4.494 | 4.411 | 4.464 | 1,253,570 | +0.07(+1.61%) |
Apr 15, 2003 | 4.363 | 4.432 | 4.359 | 4.393 | 582,721 | +0.02(+0.46%) |
Apr 14, 2003 | 4.389 | 4.391 | 4.335 | 4.373 | 689,166 | +0.01(+0.18%) |
Apr 11, 2003 | 4.383 | 4.413 | 4.322 | 4.365 | 452,513 | -0.03(-0.69%) |
Apr 10, 2003 | 4.514 | 4.514 | 4.363 | 4.395 | 1,396,651 | -0.02(-0.50%) |
Apr 09, 2003 | 4.300 | 4.444 | 4.213 | 4.417 | 1,171,880 | +0.17(+3.94%) |
Apr 08, 2003 | 4.284 | 4.284 | 4.232 | 4.250 | 748,082 | -0.03(-0.80%) |
Apr 07, 2003 | 4.347 | 4.359 | 4.272 | 4.284 | 594,604 | +0.00(+0.05%) |
Apr 04, 2003 | 4.331 | 4.331 | 4.276 | 4.282 | 521,825 | -0.05(-1.12%) |
Apr 03, 2003 | 4.278 | 4.351 | 4.232 | 4.331 | 1,256,540 | +0.08(+1.85%) |
Apr 02, 2003 | 4.171 | 4.272 | 4.171 | 4.252 | 1,342,686 | +0.04(+1.06%) |
Apr 01, 2003 | 4.191 | 4.211 | 4.165 | 4.207 | 497,071 | -0.00(-0.10%) |
Mar 31, 2003 | 4.191 | 4.242 | 4.185 | 4.211 | 1,260,501 | +0.01(+0.24%) |
Mar 28, 2003 | 4.163 | 4.217 | 4.131 | 4.201 | 572,325 | +0.06(+1.41%) |
Mar 27, 2003 | 4.100 | 4.143 | 4.050 | 4.143 | 771,846 | +0.05(+1.23%) |
Mar 26, 2003 | 4.163 | 4.232 | 4.040 | 4.092 | 1,355,063 | -0.08(-1.89%) |
Mar 25, 2003 | 4.120 | 4.189 | 4.092 | 4.171 | 808,483 | +0.01(+0.24%) |
Mar 24, 2003 | 4.161 | 4.195 | 4.131 | 4.161 | 801,552 | -0.03(-0.72%) |
Mar 21, 2003 | 4.122 | 4.201 | 4.122 | 4.191 | 757,489 | +0.04(+1.02%) |
Mar 20, 2003 | 4.116 | 4.161 | 4.078 | 4.149 | 494,100 | +0.01(+0.29%) |
Mar 19, 2003 | 4.183 | 4.199 | 4.080 | 4.137 | 875,320 | -0.06(-1.44%) |
Mar 18, 2003 | 4.201 | 4.201 | 4.102 | 4.197 | 1,023,847 | +0.04(+0.87%) |
Mar 17, 2003 | 4.139 | 4.193 | 4.090 | 4.161 | 1,087,714 | +0.04(+0.98%) |
Mar 14, 2003 | 4.090 | 4.139 | 4.052 | 4.120 | 849,575 | +0.04(+1.04%) |
Mar 13, 2003 | 4.052 | 4.110 | 4.038 | 4.078 | 1,053,058 | +0.03(+0.65%) |
Mar 12, 2003 | 4.080 | 4.110 | 4.007 | 4.052 | 1,680,833 | -0.03(-0.69%) |
Mar 11, 2003 | 4.054 | 4.110 | 4.052 | 4.080 | 1,468,439 | +0.01(+0.30%) |
Mar 10, 2003 | 4.074 | 4.100 | 4.054 | 4.068 | 1,751,136 | -0.03(-0.69%) |
Mar 07, 2003 | 4.110 | 4.110 | 4.050 | 4.096 | 751,052 | -0.01(-0.30%) |
Mar 06, 2003 | 4.120 | 4.120 | 4.060 | 4.108 | 1,424,871 | +0.04(+0.94%) |
Mar 05, 2003 | 4.058 | 4.114 | 4.021 | 4.070 | 1,454,081 | +0.03(+0.80%) |
Mar 04, 2003 | 4.056 | 4.058 | 4.009 | 4.038 | 891,658 | -0.01(-0.30%) |