Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.654 | 5.001 | 4.627 | 4.974 | 32,891,390 | +0.32(+6.87%) |
May 29, 2003 | 4.321 | 4.695 | 4.321 | 4.654 | 26,905,968 | +0.37(+8.57%) |
May 28, 2003 | 4.423 | 4.423 | 4.253 | 4.287 | 15,618,473 | -0.09(-2.02%) |
May 27, 2003 | 4.117 | 4.375 | 4.090 | 4.375 | 15,702,532 | +0.28(+6.81%) |
May 23, 2003 | 4.076 | 4.185 | 4.035 | 4.096 | 10,203,244 | +0.01(+0.33%) |
May 22, 2003 | 3.892 | 4.124 | 3.885 | 4.083 | 14,916,311 | +0.18(+4.71%) |
May 21, 2003 | 3.981 | 4.069 | 3.892 | 3.899 | 9,602,923 | -0.17(-4.18%) |
May 20, 2003 | 4.083 | 4.151 | 3.954 | 4.069 | 11,918,088 | -0.02(-0.50%) |
May 19, 2003 | 4.151 | 4.212 | 4.083 | 4.090 | 10,631,771 | -0.19(-4.45%) |
May 16, 2003 | 4.219 | 4.280 | 4.090 | 4.280 | 12,061,225 | +0.05(+1.29%) |
May 15, 2003 | 4.253 | 4.287 | 4.185 | 4.226 | 12,216,559 | -0.03(-0.80%) |
May 14, 2003 | 4.233 | 4.505 | 4.164 | 4.260 | 16,449,222 | +0.07(+1.79%) |
May 13, 2003 | 4.083 | 4.253 | 4.062 | 4.185 | 23,412,498 | +0.12(+2.84%) |
May 12, 2003 | 3.954 | 4.069 | 3.954 | 4.069 | 11,158,760 | +0.05(+1.36%) |
May 09, 2003 | 3.947 | 4.015 | 3.926 | 4.015 | 7,939,220 | +0.09(+2.25%) |
May 08, 2003 | 3.967 | 4.049 | 3.885 | 3.926 | 11,610,654 | -0.09(-2.20%) |
May 07, 2003 | 3.920 | 4.056 | 3.920 | 4.015 | 27,352,424 | +0.14(+3.51%) |
May 06, 2003 | 3.831 | 3.960 | 3.804 | 3.879 | 21,850,636 | +0.05(+1.42%) |
May 05, 2003 | 3.743 | 3.838 | 3.722 | 3.824 | 20,208,978 | +0.13(+3.50%) |
May 02, 2003 | 3.695 | 3.709 | 3.641 | 3.695 | 13,954,328 | -0.01(-0.18%) |
May 01, 2003 | 3.756 | 3.756 | 3.620 | 3.702 | 8,503,830 | +0.01(+0.37%) |
Apr 30, 2003 | 3.654 | 3.688 | 3.586 | 3.688 | 19,811,604 | +0.00(+0.00%) |
Apr 29, 2003 | 3.668 | 3.729 | 3.641 | 3.688 | 32,736,350 | -0.17(-4.41%) |
Apr 28, 2003 | 4.083 | 4.083 | 3.851 | 3.858 | 9,539,144 | -0.05(-1.22%) |
Apr 25, 2003 | 3.926 | 3.947 | 3.838 | 3.906 | 8,387,586 | -0.05(-1.37%) |
Apr 24, 2003 | 3.988 | 4.103 | 3.933 | 3.960 | 14,514,383 | -0.04(-1.02%) |
Apr 23, 2003 | 4.151 | 4.185 | 3.913 | 4.001 | 21,185,362 | -0.22(-5.31%) |
Apr 22, 2003 | 4.096 | 4.253 | 4.076 | 4.226 | 22,735,614 | +0.07(+1.64%) |
Apr 21, 2003 | 4.083 | 4.171 | 4.056 | 4.158 | 17,160,348 | +0.07(+1.83%) |
Apr 17, 2003 | 3.954 | 4.083 | 3.933 | 4.083 | 14,162,126 | +0.14(+3.45%) |
Apr 16, 2003 | 4.083 | 4.117 | 3.933 | 3.947 | 8,467,972 | -0.12(-3.01%) |
Apr 15, 2003 | 3.981 | 4.083 | 3.974 | 4.069 | 13,704,942 | +0.12(+3.10%) |
Apr 14, 2003 | 3.865 | 3.954 | 3.831 | 3.947 | 5,972,637 | +0.08(+2.11%) |
Apr 11, 2003 | 3.947 | 3.988 | 3.851 | 3.865 | 7,090,982 | -0.08(-2.07%) |
Apr 10, 2003 | 3.777 | 3.947 | 3.749 | 3.947 | 7,344,484 | +0.17(+4.50%) |
Apr 09, 2003 | 4.001 | 4.001 | 3.777 | 3.777 | 8,071,775 | -0.14(-3.48%) |
Apr 08, 2003 | 3.981 | 3.981 | 3.872 | 3.913 | 10,105,076 | -0.07(-1.71%) |
Apr 07, 2003 | 4.015 | 4.151 | 3.967 | 3.981 | 12,829,076 | +0.07(+1.74%) |
Apr 04, 2003 | 4.015 | 4.015 | 3.817 | 3.913 | 8,094,407 | -0.07(-1.71%) |
Apr 03, 2003 | 4.015 | 4.049 | 3.981 | 3.981 | 8,190,076 | -0.03(-0.85%) |
Apr 02, 2003 | 4.049 | 4.076 | 4.015 | 4.015 | 12,431,410 | +0.03(+0.68%) |
Apr 01, 2003 | 4.001 | 4.035 | 3.926 | 3.988 | 11,985,542 | +0.01(+0.34%) |
Mar 31, 2003 | 3.988 | 4.069 | 3.960 | 3.974 | 11,076,317 | -0.11(-2.67%) |
Mar 28, 2003 | 4.130 | 4.178 | 4.056 | 4.083 | 14,734,818 | -0.01(-0.33%) |
Mar 27, 2003 | 3.933 | 4.144 | 3.933 | 4.096 | 14,094,232 | +0.01(+0.33%) |
Mar 26, 2003 | 4.069 | 4.103 | 4.015 | 4.083 | 10,773,879 | +0.07(+1.87%) |
Mar 25, 2003 | 4.001 | 4.083 | 3.960 | 4.008 | 12,493,867 | -0.01(-0.17%) |
Mar 24, 2003 | 4.083 | 4.117 | 3.960 | 4.015 | 12,949,728 | -0.15(-3.59%) |
Mar 21, 2003 | 4.280 | 4.355 | 4.151 | 4.164 | 20,816,204 | -0.02(-0.49%) |
Mar 20, 2003 | 4.192 | 4.212 | 4.096 | 4.185 | 22,063,872 | -0.07(-1.60%) |
Mar 19, 2003 | 4.144 | 4.287 | 4.117 | 4.253 | 31,181,542 | +0.17(+4.17%) |
Mar 18, 2003 | 4.015 | 4.096 | 4.001 | 4.083 | 23,550,932 | +0.14(+3.45%) |
Mar 17, 2003 | 3.947 | 4.015 | 3.709 | 3.947 | 26,079,626 | -0.06(-1.53%) |
Mar 14, 2003 | 4.090 | 4.124 | 3.967 | 4.008 | 33,317,714 | +0.13(+3.33%) |
Mar 13, 2003 | 3.777 | 3.899 | 3.729 | 3.879 | 20,784,314 | +0.18(+4.97%) |
Mar 12, 2003 | 3.743 | 3.790 | 3.627 | 3.695 | 19,400,858 | -0.03(-0.73%) |
Mar 11, 2003 | 3.872 | 3.981 | 3.702 | 3.722 | 13,974,168 | -0.04(-1.09%) |
Mar 10, 2003 | 3.940 | 4.076 | 3.749 | 3.763 | 18,835,514 | -0.18(-4.49%) |
Mar 07, 2003 | 3.586 | 3.967 | 3.572 | 3.940 | 22,467,710 | +0.20(+5.27%) |
Mar 06, 2003 | 3.620 | 3.811 | 3.566 | 3.743 | 21,147,446 | +0.08(+2.23%) |
Mar 05, 2003 | 3.477 | 3.675 | 3.464 | 3.661 | 20,719,066 | +0.24(+7.17%) |
Mar 04, 2003 | 3.525 | 3.525 | 3.389 | 3.416 | 10,167,974 | -0.05(-1.57%) |