Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.513 | 4.669 | 4.509 | 4.654 | 10,495,793 | +0.14(+3.11%) |
May 29, 2003 | 4.630 | 4.648 | 4.498 | 4.513 | 9,353,245 | -0.08(-1.74%) |
May 28, 2003 | 4.679 | 4.714 | 4.484 | 4.593 | 6,344,408 | -0.09(-1.83%) |
May 27, 2003 | 4.626 | 4.712 | 4.589 | 4.679 | 8,904,433 | +0.06(+1.31%) |
May 23, 2003 | 4.591 | 4.638 | 4.578 | 4.619 | 6,135,390 | -0.02(-0.46%) |
May 22, 2003 | 4.669 | 4.669 | 4.560 | 4.640 | 10,043,646 | -0.03(-0.63%) |
May 21, 2003 | 4.474 | 4.700 | 4.461 | 4.669 | 12,247,955 | +0.17(+3.77%) |
May 20, 2003 | 4.513 | 4.556 | 4.451 | 4.500 | 7,169,710 | -0.03(-0.56%) |
May 19, 2003 | 4.615 | 4.626 | 4.525 | 4.525 | 10,731,227 | -0.11(-2.36%) |
May 16, 2003 | 4.751 | 4.765 | 4.609 | 4.634 | 11,411,369 | -0.12(-2.46%) |
May 15, 2003 | 4.720 | 4.810 | 4.691 | 4.751 | 10,610,176 | +0.03(+0.66%) |
May 14, 2003 | 4.660 | 4.745 | 4.595 | 4.720 | 14,527,664 | +0.06(+1.30%) |
May 13, 2003 | 4.513 | 4.660 | 4.500 | 4.660 | 10,755,847 | +0.13(+2.88%) |
May 12, 2003 | 4.484 | 4.566 | 4.428 | 4.529 | 13,100,698 | -0.09(-1.98%) |
May 09, 2003 | 4.630 | 4.630 | 4.517 | 4.621 | 8,323,542 | +0.04(+0.81%) |
May 08, 2003 | 4.587 | 4.671 | 4.482 | 4.583 | 11,669,116 | +0.03(+0.64%) |
May 07, 2003 | 4.418 | 4.644 | 4.412 | 4.554 | 15,697,141 | +0.14(+3.09%) |
May 06, 2003 | 4.332 | 4.486 | 4.332 | 4.418 | 9,240,914 | +0.10(+2.26%) |
May 05, 2003 | 4.279 | 4.387 | 4.260 | 4.320 | 8,047,586 | +0.04(+0.96%) |
May 02, 2003 | 4.168 | 4.305 | 4.153 | 4.279 | 8,384,836 | +0.14(+3.29%) |
May 01, 2003 | 4.192 | 4.219 | 4.118 | 4.143 | 7,853,699 | -0.03(-0.75%) |
Apr 30, 2003 | 4.098 | 4.217 | 4.098 | 4.174 | 8,337,647 | +0.08(+2.00%) |
Apr 29, 2003 | 3.964 | 4.166 | 3.964 | 4.092 | 9,512,766 | -0.06(-1.50%) |
Apr 28, 2003 | 4.141 | 4.221 | 4.114 | 4.155 | 5,865,590 | +0.02(+0.52%) |
Apr 25, 2003 | 4.203 | 4.203 | 4.123 | 4.133 | 7,163,811 | -0.03(-0.75%) |
Apr 24, 2003 | 4.192 | 4.192 | 4.137 | 4.164 | 8,537,433 | +0.04(+0.95%) |
Apr 23, 2003 | 4.114 | 4.166 | 4.047 | 4.125 | 7,569,794 | +0.03(+0.67%) |
Apr 22, 2003 | 4.038 | 4.123 | 4.006 | 4.098 | 8,121,448 | +0.05(+1.25%) |
Apr 21, 2003 | 4.084 | 4.088 | 4.010 | 4.047 | 6,664,219 | -0.04(-0.91%) |
Apr 17, 2003 | 3.925 | 4.090 | 3.895 | 4.084 | 10,200,602 | +0.13(+3.35%) |
Apr 16, 2003 | 4.049 | 4.071 | 3.930 | 3.952 | 12,330,537 | -0.10(-2.50%) |
Apr 15, 2003 | 4.209 | 4.215 | 4.049 | 4.053 | 10,878,950 | -0.17(-3.97%) |
Apr 14, 2003 | 4.240 | 4.240 | 4.160 | 4.221 | 6,533,422 | +0.01(+0.23%) |
Apr 11, 2003 | 4.182 | 4.242 | 4.153 | 4.211 | 8,802,104 | +0.03(+0.70%) |
Apr 10, 2003 | 4.094 | 4.203 | 4.086 | 4.182 | 8,332,005 | +0.12(+2.88%) |
Apr 09, 2003 | 4.084 | 4.102 | 4.053 | 4.065 | 5,381,642 | +0.01(+0.19%) |
Apr 08, 2003 | 4.073 | 4.098 | 4.030 | 4.057 | 5,247,511 | +0.00(+0.00%) |
Apr 07, 2003 | 4.075 | 4.096 | 4.003 | 4.057 | 8,087,595 | +0.05(+1.36%) |
Apr 04, 2003 | 4.055 | 4.071 | 3.997 | 4.003 | 6,652,165 | -0.01(-0.34%) |
Apr 03, 2003 | 4.143 | 4.170 | 4.016 | 4.016 | 7,320,254 | -0.14(-3.38%) |
Apr 02, 2003 | 4.098 | 4.172 | 4.075 | 4.157 | 12,943,742 | +0.06(+1.43%) |
Apr 01, 2003 | 4.043 | 4.112 | 4.030 | 4.098 | 11,282,368 | +0.06(+1.40%) |
Mar 31, 2003 | 3.901 | 4.082 | 3.897 | 4.042 | 12,043,810 | -0.14(-3.31%) |
Mar 28, 2003 | 4.279 | 4.309 | 4.166 | 4.180 | 19,900,844 | -0.01(-0.28%) |
Mar 27, 2003 | 4.069 | 4.248 | 4.061 | 4.192 | 14,912,104 | +0.16(+3.92%) |
Mar 26, 2003 | 4.094 | 4.133 | 4.028 | 4.034 | 15,414,004 | +0.01(+0.15%) |
Mar 25, 2003 | 3.964 | 4.079 | 3.960 | 4.028 | 12,786,530 | +0.11(+2.68%) |
Mar 24, 2003 | 4.034 | 4.084 | 3.919 | 3.923 | 11,071,041 | -0.11(-2.80%) |
Mar 21, 2003 | 4.170 | 4.172 | 4.018 | 4.036 | 13,061,716 | -0.08(-1.94%) |
Mar 20, 2003 | 3.997 | 4.158 | 3.981 | 4.116 | 19,107,344 | +0.12(+2.98%) |
Mar 19, 2003 | 4.094 | 4.094 | 3.936 | 3.997 | 11,264,415 | -0.08(-1.91%) |
Mar 18, 2003 | 3.909 | 4.080 | 3.880 | 4.075 | 15,174,210 | +0.18(+4.50%) |
Mar 17, 2003 | 3.782 | 3.901 | 3.782 | 3.899 | 10,193,421 | +0.09(+2.30%) |
Mar 14, 2003 | 3.788 | 3.997 | 3.776 | 3.811 | 10,143,924 | +0.02(+0.62%) |
Mar 13, 2003 | 3.811 | 3.821 | 3.730 | 3.788 | 7,402,066 | +0.04(+1.20%) |
Mar 12, 2003 | 3.809 | 3.809 | 3.636 | 3.743 | 12,566,740 | -0.07(-1.74%) |
Mar 11, 2003 | 3.952 | 3.967 | 3.788 | 3.809 | 9,668,183 | -0.12(-2.98%) |
Mar 10, 2003 | 4.034 | 4.036 | 3.926 | 3.926 | 8,384,580 | -0.10(-2.52%) |
Mar 07, 2003 | 4.032 | 4.045 | 3.938 | 4.028 | 19,822,622 | +0.05(+1.22%) |
Mar 06, 2003 | 3.889 | 3.993 | 3.886 | 3.979 | 7,736,495 | +0.08(+2.05%) |
Mar 05, 2003 | 3.899 | 3.911 | 3.850 | 3.899 | 7,624,420 | +0.01(+0.30%) |
Mar 04, 2003 | 3.971 | 4.034 | 3.884 | 3.887 | 11,040,522 | -0.11(-2.73%) |