Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.786 | 4.834 | 4.739 | 4.831 | 8,197,201 | +0.04(+0.94%) |
May 29, 2003 | 4.806 | 4.849 | 4.760 | 4.786 | 7,668,397 | -0.02(-0.43%) |
May 28, 2003 | 4.821 | 4.845 | 4.771 | 4.806 | 9,395,326 | +0.01(+0.10%) |
May 27, 2003 | 4.801 | 4.871 | 4.801 | 4.801 | 8,807,932 | -0.01(-0.13%) |
May 23, 2003 | 4.852 | 4.882 | 4.789 | 4.807 | 7,415,167 | -0.07(-1.35%) |
May 22, 2003 | 4.889 | 4.930 | 4.863 | 4.873 | 10,058,192 | -0.06(-1.13%) |
May 21, 2003 | 4.821 | 4.945 | 4.783 | 4.929 | 15,102,433 | +0.11(+2.25%) |
May 20, 2003 | 4.779 | 4.925 | 4.771 | 4.821 | 21,655,626 | +0.07(+1.54%) |
May 19, 2003 | 4.791 | 4.852 | 4.747 | 4.748 | 10,504,572 | -0.06(-1.16%) |
May 16, 2003 | 4.692 | 4.841 | 4.690 | 4.804 | 23,860,216 | +0.11(+2.38%) |
May 15, 2003 | 4.710 | 4.732 | 4.644 | 4.692 | 8,996,116 | -0.02(-0.47%) |
May 14, 2003 | 4.710 | 4.733 | 4.690 | 4.714 | 6,320,817 | +0.00(+0.01%) |
May 13, 2003 | 4.731 | 4.738 | 4.691 | 4.714 | 5,567,085 | -0.03(-0.63%) |
May 12, 2003 | 4.698 | 4.757 | 4.679 | 4.743 | 5,249,803 | +0.04(+0.77%) |
May 09, 2003 | 4.664 | 4.707 | 4.652 | 4.707 | 4,327,748 | +0.06(+1.39%) |
May 08, 2003 | 4.670 | 4.718 | 4.632 | 4.643 | 6,927,079 | -0.03(-0.59%) |
May 07, 2003 | 4.737 | 4.746 | 4.666 | 4.670 | 7,504,542 | -0.07(-1.40%) |
May 06, 2003 | 4.700 | 4.745 | 4.692 | 4.737 | 6,723,005 | +0.04(+0.79%) |
May 05, 2003 | 4.675 | 4.748 | 4.669 | 4.700 | 11,498,624 | +0.03(+0.74%) |
May 02, 2003 | 4.532 | 4.677 | 4.504 | 4.665 | 15,044,835 | +0.09(+1.89%) |
May 01, 2003 | 4.639 | 4.647 | 4.557 | 4.578 | 9,723,532 | -0.06(-1.30%) |
Apr 30, 2003 | 4.545 | 4.647 | 4.521 | 4.639 | 13,378,980 | +0.08(+1.79%) |
Apr 29, 2003 | 4.573 | 4.594 | 4.536 | 4.557 | 9,216,079 | -0.02(-0.35%) |
Apr 28, 2003 | 4.560 | 4.582 | 4.514 | 4.573 | 9,472,785 | +0.01(+0.14%) |
Apr 25, 2003 | 4.584 | 4.647 | 4.560 | 4.567 | 8,856,095 | -0.02(-0.44%) |
Apr 24, 2003 | 4.599 | 4.625 | 4.504 | 4.587 | 16,813,472 | +0.02(+0.39%) |
Apr 23, 2003 | 4.597 | 4.604 | 4.544 | 4.569 | 8,203,159 | -0.03(-0.60%) |
Apr 22, 2003 | 4.481 | 4.614 | 4.471 | 4.597 | 12,963,881 | +0.09(+1.99%) |
Apr 21, 2003 | 4.625 | 4.682 | 4.492 | 4.507 | 13,951,975 | -0.12(-2.54%) |
Apr 17, 2003 | 4.574 | 4.654 | 4.523 | 4.625 | 16,695,299 | +0.09(+2.00%) |
Apr 16, 2003 | 4.733 | 4.789 | 4.441 | 4.534 | 40,778,952 | -0.19(-3.96%) |
Apr 15, 2003 | 4.740 | 4.748 | 4.637 | 4.721 | 15,961,925 | -0.02(-0.40%) |
Apr 14, 2003 | 4.679 | 4.774 | 4.630 | 4.740 | 7,937,516 | +0.06(+1.30%) |
Apr 11, 2003 | 4.614 | 4.697 | 4.564 | 4.679 | 7,801,963 | +0.06(+1.41%) |
Apr 10, 2003 | 4.653 | 4.653 | 4.575 | 4.614 | 12,716,113 | -0.04(-0.84%) |
Apr 09, 2003 | 4.718 | 4.742 | 4.641 | 4.653 | 8,822,331 | -0.06(-1.37%) |
Apr 08, 2003 | 4.653 | 4.732 | 4.626 | 4.718 | 13,055,243 | +0.06(+1.37%) |
Apr 07, 2003 | 4.684 | 4.758 | 4.651 | 4.654 | 11,281,640 | +0.01(+0.11%) |
Apr 04, 2003 | 4.632 | 4.725 | 4.632 | 4.649 | 10,136,148 | -0.03(-0.72%) |
Apr 03, 2003 | 4.637 | 4.714 | 4.587 | 4.683 | 10,743,899 | +0.07(+1.45%) |
Apr 02, 2003 | 4.617 | 4.680 | 4.601 | 4.616 | 11,572,607 | +0.02(+0.43%) |
Apr 01, 2003 | 4.616 | 4.640 | 4.506 | 4.596 | 13,817,912 | -0.02(-0.43%) |
Mar 31, 2003 | 4.607 | 4.667 | 4.576 | 4.616 | 9,609,330 | -0.02(-0.51%) |
Mar 28, 2003 | 4.516 | 4.639 | 4.501 | 4.639 | 11,194,251 | +0.12(+2.69%) |
Mar 27, 2003 | 4.512 | 4.528 | 4.438 | 4.518 | 9,107,836 | +0.01(+0.13%) |
Mar 26, 2003 | 4.553 | 4.578 | 4.506 | 4.512 | 8,303,458 | -0.05(-1.16%) |
Mar 25, 2003 | 4.497 | 4.596 | 4.474 | 4.565 | 10,344,193 | +0.07(+1.52%) |
Mar 24, 2003 | 4.527 | 4.527 | 4.422 | 4.496 | 9,390,857 | -0.03(-0.67%) |
Mar 21, 2003 | 4.451 | 4.526 | 4.434 | 4.526 | 9,716,580 | +0.13(+2.87%) |
Mar 20, 2003 | 4.378 | 4.435 | 4.338 | 4.400 | 7,621,723 | -0.02(-0.41%) |
Mar 19, 2003 | 4.384 | 4.418 | 4.347 | 4.418 | 7,989,651 | +0.03(+0.58%) |
Mar 18, 2003 | 4.360 | 4.411 | 4.344 | 4.392 | 9,470,302 | +0.03(+0.63%) |
Mar 17, 2003 | 4.226 | 4.377 | 4.218 | 4.365 | 13,647,602 | +0.15(+3.65%) |
Mar 14, 2003 | 4.323 | 4.337 | 4.204 | 4.211 | 12,122,264 | -0.10(-2.42%) |
Mar 13, 2003 | 4.229 | 4.315 | 4.225 | 4.315 | 10,241,908 | +0.10(+2.46%) |
Mar 12, 2003 | 4.194 | 4.225 | 4.138 | 4.212 | 10,200,696 | +0.01(+0.17%) |
Mar 11, 2003 | 4.232 | 4.243 | 4.176 | 4.205 | 6,208,105 | -0.02(-0.36%) |
Mar 10, 2003 | 4.300 | 4.312 | 4.209 | 4.220 | 8,074,558 | -0.08(-1.86%) |
Mar 07, 2003 | 4.229 | 4.315 | 4.224 | 4.300 | 10,507,551 | +0.04(+1.05%) |
Mar 06, 2003 | 4.201 | 4.277 | 4.201 | 4.255 | 11,330,300 | +0.02(+0.37%) |
Mar 05, 2003 | 4.163 | 4.239 | 4.149 | 4.239 | 11,256,317 | +0.09(+2.14%) |
Mar 04, 2003 | 4.221 | 4.241 | 4.151 | 4.151 | 9,596,917 | -0.07(-1.66%) |