Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.186 | 4.254 | 4.168 | 4.206 | 2,430,000 | +0.02(+0.48%) |
May 29, 2003 | 4.131 | 4.197 | 4.131 | 4.186 | 1,119,375 | +0.05(+1.16%) |
May 28, 2003 | 4.139 | 4.160 | 4.125 | 4.138 | 1,093,125 | -0.00(-0.04%) |
May 27, 2003 | 4.078 | 4.148 | 4.075 | 4.139 | 1,427,812 | +0.06(+1.52%) |
May 23, 2003 | 4.062 | 4.098 | 4.056 | 4.077 | 1,154,062 | +0.01(+0.37%) |
May 22, 2003 | 4.035 | 4.088 | 4.021 | 4.062 | 1,183,125 | +0.03(+0.85%) |
May 21, 2003 | 4.037 | 4.040 | 4.005 | 4.028 | 1,030,312 | -0.01(-0.33%) |
May 20, 2003 | 4.032 | 4.063 | 4.019 | 4.042 | 1,209,375 | +0.00(+0.09%) |
May 19, 2003 | 4.048 | 4.057 | 4.032 | 4.038 | 1,271,250 | -0.01(-0.18%) |
May 16, 2003 | 4.099 | 4.122 | 4.045 | 4.045 | 1,505,625 | -0.05(-1.30%) |
May 15, 2003 | 4.080 | 4.109 | 4.061 | 4.099 | 949,687 | +0.02(+0.52%) |
May 14, 2003 | 4.125 | 4.128 | 4.073 | 4.077 | 1,005,937 | -0.04(-0.97%) |
May 13, 2003 | 4.133 | 4.158 | 4.109 | 4.117 | 928,125 | -0.02(-0.39%) |
May 12, 2003 | 4.112 | 4.155 | 4.099 | 4.133 | 975,000 | +0.02(+0.40%) |
May 09, 2003 | 4.069 | 4.147 | 4.054 | 4.117 | 934,687 | +0.05(+1.23%) |
May 08, 2003 | 4.101 | 4.101 | 4.051 | 4.067 | 1,274,062 | -0.01(-0.20%) |
May 07, 2003 | 4.083 | 4.101 | 4.060 | 4.075 | 1,128,750 | -0.00(-0.07%) |
May 06, 2003 | 4.056 | 4.107 | 4.035 | 4.077 | 1,938,750 | +0.02(+0.38%) |
May 05, 2003 | 4.115 | 4.118 | 4.062 | 4.062 | 1,286,250 | -0.06(-1.41%) |
May 02, 2003 | 4.121 | 4.141 | 4.106 | 4.120 | 1,098,750 | -0.01(-0.21%) |
May 01, 2003 | 4.085 | 4.133 | 4.042 | 4.129 | 1,356,562 | +0.05(+1.14%) |
Apr 30, 2003 | 4.107 | 4.115 | 4.082 | 4.082 | 2,150,625 | -0.02(-0.60%) |
Apr 29, 2003 | 4.080 | 4.112 | 4.077 | 4.107 | 2,996,250 | +0.04(+1.05%) |
Apr 28, 2003 | 4.056 | 4.098 | 4.043 | 4.064 | 4,124,062 | +0.01(+0.21%) |
Apr 25, 2003 | 4.105 | 4.112 | 4.053 | 4.055 | 2,667,187 | -0.05(-1.21%) |
Apr 24, 2003 | 4.080 | 4.116 | 4.080 | 4.105 | 1,568,437 | -0.01(-0.27%) |
Apr 23, 2003 | 4.152 | 4.152 | 4.098 | 4.116 | 2,908,125 | -0.03(-0.76%) |
Apr 22, 2003 | 4.168 | 4.169 | 4.126 | 4.148 | 2,415,000 | -0.03(-0.61%) |
Apr 21, 2003 | 4.199 | 4.202 | 4.171 | 4.173 | 1,188,750 | -0.03(-0.61%) |
Apr 17, 2003 | 4.127 | 4.203 | 4.127 | 4.199 | 1,890,937 | +0.07(+1.74%) |
Apr 16, 2003 | 4.155 | 4.166 | 4.124 | 4.127 | 2,133,750 | -0.03(-0.79%) |
Apr 15, 2003 | 4.165 | 4.165 | 4.133 | 4.160 | 1,760,625 | -0.01(-0.13%) |
Apr 14, 2003 | 4.151 | 4.173 | 4.138 | 4.165 | 1,676,250 | +0.01(+0.33%) |
Apr 11, 2003 | 4.153 | 4.173 | 4.133 | 4.151 | 1,697,812 | -0.00(-0.03%) |
Apr 10, 2003 | 4.161 | 4.195 | 4.134 | 4.153 | 2,362,500 | -0.01(-0.18%) |
Apr 09, 2003 | 4.217 | 4.243 | 4.160 | 4.160 | 2,435,625 | -0.06(-1.35%) |
Apr 08, 2003 | 4.212 | 4.251 | 4.202 | 4.217 | 2,067,187 | +0.01(+0.14%) |
Apr 07, 2003 | 4.217 | 4.298 | 4.211 | 4.211 | 3,116,250 | +0.02(+0.38%) |
Apr 04, 2003 | 4.171 | 4.206 | 4.171 | 4.195 | 1,137,187 | +0.03(+0.73%) |
Apr 03, 2003 | 4.210 | 4.210 | 4.160 | 4.165 | 1,575,000 | -0.04(-1.05%) |
Apr 02, 2003 | 4.160 | 4.244 | 4.160 | 4.209 | 2,573,437 | +0.06(+1.43%) |
Apr 01, 2003 | 4.101 | 4.160 | 4.075 | 4.150 | 4,298,437 | +0.05(+1.18%) |
Mar 31, 2003 | 4.086 | 4.101 | 4.027 | 4.101 | 2,326,875 | +0.02(+0.38%) |
Mar 28, 2003 | 4.056 | 4.101 | 4.051 | 4.086 | 2,021,250 | +0.03(+0.67%) |
Mar 27, 2003 | 4.068 | 4.071 | 4.013 | 4.059 | 4,440,937 | -0.03(-0.64%) |
Mar 26, 2003 | 4.043 | 4.088 | 4.021 | 4.085 | 2,897,812 | +0.04(+1.04%) |
Mar 25, 2003 | 4.008 | 4.049 | 3.981 | 4.043 | 1,849,687 | +0.04(+1.04%) |
Mar 24, 2003 | 4.001 | 4.010 | 3.986 | 4.001 | 3,836,250 | +0.00(+0.03%) |
Mar 21, 2003 | 3.982 | 4.011 | 3.982 | 4.000 | 8,952,187 | +0.02(+0.46%) |
Mar 20, 2003 | 4.011 | 4.015 | 3.979 | 3.982 | 5,316,562 | -0.04(-0.99%) |
Mar 19, 2003 | 3.998 | 4.024 | 3.987 | 4.022 | 4,377,187 | +0.02(+0.59%) |
Mar 18, 2003 | 3.986 | 4.011 | 3.986 | 3.998 | 4,869,375 | +0.01(+0.31%) |
Mar 17, 2003 | 3.911 | 3.989 | 3.911 | 3.986 | 3,272,812 | +0.08(+1.92%) |
Mar 14, 2003 | 3.862 | 3.932 | 3.853 | 3.911 | 5,224,687 | +0.05(+1.23%) |
Mar 13, 2003 | 3.851 | 3.872 | 3.827 | 3.863 | 3,486,562 | +0.02(+0.50%) |
Mar 12, 2003 | 3.809 | 3.845 | 3.809 | 3.844 | 2,598,750 | +0.03(+0.90%) |
Mar 11, 2003 | 3.785 | 3.829 | 3.785 | 3.810 | 2,798,437 | +0.02(+0.63%) |
Mar 10, 2003 | 3.783 | 3.818 | 3.769 | 3.786 | 2,819,062 | +0.00(+0.08%) |
Mar 07, 2003 | 3.728 | 3.785 | 3.725 | 3.783 | 4,329,375 | +0.05(+1.23%) |
Mar 06, 2003 | 3.709 | 3.761 | 3.707 | 3.737 | 8,185,312 | +0.02(+0.60%) |
Mar 05, 2003 | 3.733 | 3.755 | 3.686 | 3.715 | 20,797,500 | +0.06(+1.53%) |
Mar 04, 2003 | 3.667 | 3.684 | 3.657 | 3.659 | 46,294,688 | -0.00(-0.10%) |