Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.162 | 7.426 | 7.151 | 7.354 | 3,758,216 | +0.23(+3.28%) |
May 29, 2003 | 7.380 | 7.520 | 7.120 | 7.120 | 3,318,691 | -0.26(-3.58%) |
May 28, 2003 | 7.738 | 7.785 | 7.250 | 7.385 | 4,423,380 | -0.32(-4.18%) |
May 27, 2003 | 7.499 | 7.759 | 7.401 | 7.707 | 6,811,381 | +0.29(+3.92%) |
May 23, 2003 | 7.198 | 7.416 | 7.027 | 7.416 | 2,997,863 | +0.22(+3.03%) |
May 22, 2003 | 6.882 | 7.208 | 6.788 | 7.198 | 4,256,704 | +0.40(+5.88%) |
May 21, 2003 | 6.632 | 6.866 | 6.622 | 6.798 | 2,443,110 | +0.00(+0.00%) |
May 20, 2003 | 7.084 | 7.214 | 6.570 | 6.798 | 6,074,537 | -0.36(-5.07%) |
May 19, 2003 | 7.655 | 7.655 | 7.105 | 7.162 | 22,602,480 | +1.12(+18.45%) |
May 16, 2003 | 6.331 | 6.352 | 5.864 | 6.046 | 2,563,541 | -0.16(-2.59%) |
May 15, 2003 | 6.025 | 6.295 | 5.932 | 6.207 | 5,287,207 | +0.13(+2.14%) |
May 14, 2003 | 5.937 | 6.098 | 5.771 | 6.077 | 3,364,166 | +0.15(+2.45%) |
May 13, 2003 | 5.750 | 5.994 | 5.709 | 5.932 | 4,370,198 | +0.08(+1.33%) |
May 12, 2003 | 5.501 | 5.895 | 5.418 | 5.854 | 4,638,229 | +0.40(+7.33%) |
May 09, 2003 | 5.117 | 5.480 | 4.946 | 5.454 | 5,184,209 | +0.51(+10.28%) |
May 08, 2003 | 4.785 | 5.065 | 4.681 | 4.946 | 7,256,880 | -0.20(-3.93%) |
May 07, 2003 | 5.190 | 5.216 | 5.143 | 5.148 | 1,671,966 | -0.06(-1.20%) |
May 06, 2003 | 5.325 | 5.413 | 5.179 | 5.210 | 2,795,346 | -0.11(-2.14%) |
May 05, 2003 | 5.351 | 5.454 | 5.273 | 5.325 | 2,899,399 | +0.01(+0.10%) |
May 02, 2003 | 5.216 | 5.402 | 5.205 | 5.319 | 2,665,859 | +0.03(+0.59%) |
May 01, 2003 | 5.101 | 5.309 | 5.044 | 5.288 | 2,941,790 | +0.15(+2.83%) |
Apr 30, 2003 | 5.558 | 5.646 | 5.086 | 5.143 | 11,010,472 | +0.09(+1.75%) |
Apr 29, 2003 | 5.174 | 5.236 | 4.977 | 5.055 | 2,493,209 | +0.05(+0.93%) |
Apr 28, 2003 | 4.858 | 5.039 | 4.821 | 5.008 | 1,593,735 | +0.17(+3.54%) |
Apr 25, 2003 | 4.738 | 4.946 | 4.686 | 4.837 | 3,012,315 | +0.14(+2.98%) |
Apr 24, 2003 | 4.686 | 4.816 | 4.577 | 4.697 | 2,745,247 | +0.02(+0.44%) |
Apr 23, 2003 | 4.572 | 4.733 | 4.453 | 4.676 | 1,886,237 | +0.11(+2.39%) |
Apr 22, 2003 | 4.396 | 4.577 | 4.328 | 4.567 | 1,333,026 | +0.15(+3.41%) |
Apr 21, 2003 | 4.339 | 4.494 | 4.333 | 4.416 | 1,465,596 | +0.09(+2.16%) |
Apr 17, 2003 | 4.121 | 4.333 | 4.121 | 4.323 | 2,037,306 | +0.17(+4.12%) |
Apr 16, 2003 | 4.313 | 4.323 | 4.147 | 4.152 | 1,607,030 | -0.10(-2.44%) |
Apr 15, 2003 | 4.131 | 4.302 | 4.126 | 4.256 | 2,200,129 | +0.10(+2.50%) |
Apr 14, 2003 | 4.059 | 4.178 | 4.043 | 4.152 | 1,445,364 | +0.09(+2.17%) |
Apr 11, 2003 | 4.074 | 4.100 | 4.022 | 4.064 | 1,868,317 | +0.02(+0.38%) |
Apr 10, 2003 | 4.131 | 4.157 | 4.027 | 4.048 | 1,294,680 | -0.08(-2.01%) |
Apr 09, 2003 | 4.204 | 4.256 | 4.074 | 4.131 | 2,203,404 | -0.02(-0.50%) |
Apr 08, 2003 | 4.084 | 4.178 | 4.048 | 4.152 | 1,960,808 | +0.08(+1.91%) |
Apr 07, 2003 | 4.152 | 4.297 | 4.058 | 4.074 | 2,716,729 | +0.04(+0.90%) |
Apr 04, 2003 | 4.157 | 4.178 | 4.038 | 4.038 | 1,959,267 | -0.12(-2.99%) |
Apr 03, 2003 | 4.126 | 4.214 | 4.017 | 4.162 | 2,472,591 | +0.09(+2.17%) |
Apr 02, 2003 | 3.991 | 4.100 | 3.991 | 4.074 | 1,748,079 | +0.18(+4.67%) |
Apr 01, 2003 | 3.809 | 3.949 | 3.809 | 3.892 | 1,018,171 | +0.04(+0.94%) |
Mar 31, 2003 | 4.048 | 4.048 | 3.835 | 3.856 | 1,512,215 | -0.19(-4.74%) |
Mar 28, 2003 | 4.012 | 4.136 | 3.970 | 4.048 | 1,676,664 | +0.02(+0.52%) |
Mar 27, 2003 | 3.996 | 4.048 | 3.929 | 4.027 | 86,498,320 | +0.03(+0.78%) |
Mar 26, 2003 | 4.069 | 4.183 | 3.970 | 3.996 | 1,482,410 | -0.10(-2.51%) |
Mar 25, 2003 | 3.840 | 4.110 | 3.804 | 4.099 | 2,064,754 | +0.25(+6.44%) |
Mar 24, 2003 | 3.970 | 3.996 | 3.840 | 3.851 | 1,338,955 | -0.12(-3.13%) |
Mar 21, 2003 | 4.043 | 4.162 | 3.975 | 3.975 | 3,036,625 | -0.05(-1.29%) |
Mar 20, 2003 | 4.058 | 4.074 | 3.872 | 4.027 | 3,370,960 | -0.08(-2.02%) |
Mar 19, 2003 | 4.198 | 4.235 | 4.043 | 4.110 | 1,444,223 | -0.12(-2.82%) |
Mar 18, 2003 | 4.069 | 4.256 | 4.043 | 4.230 | 2,493,768 | +0.16(+3.95%) |
Mar 17, 2003 | 3.757 | 4.079 | 3.664 | 4.069 | 2,223,230 | +0.25(+6.52%) |
Mar 14, 2003 | 3.856 | 3.918 | 3.788 | 3.820 | 59,271,296 | -0.03(-0.81%) |
Mar 13, 2003 | 3.633 | 3.908 | 3.633 | 3.851 | 1,924,390 | +0.23(+6.30%) |
Mar 12, 2003 | 3.643 | 3.726 | 3.586 | 3.622 | 965,445 | -0.02(-0.43%) |
Mar 11, 2003 | 3.654 | 3.747 | 3.633 | 3.638 | 1,665,415 | -0.04(-0.99%) |
Mar 10, 2003 | 3.638 | 3.757 | 3.638 | 3.674 | 1,303,159 | -0.02(-0.56%) |
Mar 07, 2003 | 3.628 | 3.747 | 3.555 | 3.695 | 1,221,977 | +0.05(+1.29%) |
Mar 06, 2003 | 3.685 | 3.773 | 3.571 | 3.648 | 2,078,927 | -0.09(-2.51%) |
Mar 05, 2003 | 3.742 | 3.773 | 3.648 | 3.742 | 1,919,573 | +0.02(+0.56%) |
Mar 04, 2003 | 3.877 | 3.996 | 3.716 | 3.721 | 2,242,906 | -0.15(-3.76%) |