Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.319 | 4.436 | 4.319 | 4.429 | 24,166,342 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,984,079 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,444 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,929 | +0.04(+0.99%) |
May 23, 2003 | 4.247 | 4.282 | 4.237 | 4.247 | 4,457,087 | +0.00(+0.00%) |
May 22, 2003 | 4.260 | 4.268 | 4.210 | 4.247 | 7,054,591 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.215 | 4.268 | 7,910,797 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,930 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.215 | 5,071,905 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,644,146 | -0.01(-0.20%) |
May 15, 2003 | 4.308 | 4.338 | 4.287 | 4.310 | 9,559,941 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.279 | 8,648,717 | -0.01(-0.24%) |
May 13, 2003 | 4.247 | 4.310 | 4.239 | 4.290 | 6,592,446 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.247 | 4.181 | 4.247 | 6,155,746 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.199 | 4.214 | 7,438,336 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.183 | 4.191 | 4,402,070 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,318 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,892 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.231 | 5,287,161 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.279 | 4.181 | 4.278 | 5,719,046 | +0.03(+0.82%) |
May 01, 2003 | 4.199 | 4.256 | 4.131 | 4.243 | 7,934,867 | +0.02(+0.45%) |
Apr 30, 2003 | 4.231 | 4.253 | 4.205 | 4.224 | 7,966,502 | -0.03(-0.68%) |
Apr 29, 2003 | 4.294 | 4.304 | 4.226 | 4.253 | 7,892,917 | -0.04(-0.95%) |
Apr 28, 2003 | 4.287 | 4.314 | 4.275 | 4.294 | 4,488,722 | +0.02(+0.51%) |
Apr 25, 2003 | 4.320 | 4.338 | 4.269 | 4.272 | 6,509,232 | -0.05(-1.11%) |
Apr 24, 2003 | 4.333 | 4.348 | 4.292 | 4.320 | 6,474,158 | -0.02(-0.50%) |
Apr 23, 2003 | 4.288 | 4.356 | 4.262 | 4.342 | 6,806,325 | +0.05(+1.08%) |
Apr 22, 2003 | 4.133 | 4.297 | 4.115 | 4.295 | 7,734,742 | +0.17(+4.01%) |
Apr 21, 2003 | 4.109 | 4.156 | 4.109 | 4.130 | 8,599,889 | +0.01(+0.14%) |
Apr 17, 2003 | 4.086 | 4.147 | 4.064 | 4.124 | 5,573,250 | +0.06(+1.43%) |
Apr 16, 2003 | 4.130 | 4.149 | 4.041 | 4.066 | 8,738,120 | -0.03(-0.85%) |
Apr 15, 2003 | 4.111 | 4.159 | 4.077 | 4.101 | 9,754,564 | -0.01(-0.25%) |
Apr 14, 2003 | 3.993 | 4.119 | 3.991 | 4.111 | 7,271,909 | +0.12(+2.95%) |
Apr 11, 2003 | 4.006 | 4.041 | 3.961 | 3.993 | 4,731,486 | +0.00(+0.00%) |
Apr 10, 2003 | 3.973 | 4.012 | 3.968 | 3.993 | 8,399,076 | +0.02(+0.51%) |
Apr 09, 2003 | 4.061 | 4.070 | 3.973 | 3.973 | 8,091,667 | -0.09(-2.32%) |
Apr 08, 2003 | 4.096 | 4.101 | 4.053 | 4.067 | 5,530,612 | -0.03(-0.71%) |
Apr 07, 2003 | 4.215 | 4.217 | 4.096 | 4.096 | 5,866,218 | -0.01(-0.21%) |
Apr 04, 2003 | 4.071 | 4.115 | 4.057 | 4.105 | 8,090,291 | +0.03(+0.82%) |
Apr 03, 2003 | 4.156 | 4.202 | 4.060 | 4.071 | 9,202,328 | -0.08(-2.03%) |
Apr 02, 2003 | 4.176 | 4.210 | 4.134 | 4.156 | 7,905,983 | +0.03(+0.63%) |
Apr 01, 2003 | 4.063 | 4.173 | 4.013 | 4.130 | 8,887,354 | +0.11(+2.68%) |
Mar 31, 2003 | 3.958 | 4.098 | 3.958 | 4.022 | 5,866,905 | -0.06(-1.43%) |
Mar 28, 2003 | 4.057 | 4.108 | 4.054 | 4.080 | 5,140,677 | -0.02(-0.53%) |
Mar 27, 2003 | 4.086 | 4.122 | 4.069 | 4.102 | 3,944,739 | -0.04(-0.88%) |
Mar 26, 2003 | 4.118 | 4.175 | 4.103 | 4.138 | 7,578,630 | +0.02(+0.49%) |
Mar 25, 2003 | 4.071 | 4.128 | 4.057 | 4.118 | 6,914,297 | +0.06(+1.54%) |
Mar 24, 2003 | 4.290 | 4.290 | 4.055 | 4.055 | 9,264,223 | -0.22(-5.17%) |
Mar 21, 2003 | 4.231 | 4.276 | 4.166 | 4.276 | 6,034,708 | +0.09(+2.22%) |
Mar 20, 2003 | 4.173 | 4.207 | 4.069 | 4.183 | 8,291,792 | -0.01(-0.17%) |
Mar 19, 2003 | 4.109 | 4.197 | 4.082 | 4.191 | 9,967,756 | +0.08(+2.02%) |
Mar 18, 2003 | 4.173 | 4.185 | 4.086 | 4.108 | 10,283,418 | -0.10(-2.28%) |
Mar 17, 2003 | 4.063 | 4.205 | 4.053 | 4.204 | 9,273,851 | +0.15(+3.62%) |
Mar 14, 2003 | 4.141 | 4.144 | 4.057 | 4.057 | 7,301,481 | -0.07(-1.76%) |
Mar 13, 2003 | 4.057 | 4.140 | 4.025 | 4.130 | 7,516,048 | +0.13(+3.27%) |
Mar 12, 2003 | 3.994 | 4.007 | 3.933 | 3.999 | 8,672,099 | +0.00(+0.11%) |
Mar 11, 2003 | 4.042 | 4.093 | 3.984 | 3.994 | 6,941,118 | -0.06(-1.44%) |
Mar 10, 2003 | 4.188 | 4.197 | 4.042 | 4.053 | 7,289,790 | -0.18(-4.19%) |
Mar 07, 2003 | 4.122 | 4.244 | 4.102 | 4.230 | 9,923,055 | +0.08(+1.96%) |
Mar 06, 2003 | 4.122 | 4.162 | 4.101 | 4.149 | 9,351,563 | +0.03(+0.63%) |
Mar 05, 2003 | 4.038 | 4.122 | 4.021 | 4.122 | 6,128,925 | +0.06(+1.39%) |
Mar 04, 2003 | 4.122 | 4.122 | 4.061 | 4.066 | 9,249,093 | -0.06(-1.48%) |