Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.777 | 4.858 | 4.770 | 4.796 | 4,384,854 | +0.04(+0.93%) |
May 29, 2003 | 4.779 | 4.812 | 4.686 | 4.752 | 7,905,200 | -0.02(-0.46%) |
May 28, 2003 | 4.774 | 4.873 | 4.763 | 4.774 | 5,160,925 | +0.00(+0.00%) |
May 27, 2003 | 4.759 | 4.812 | 4.704 | 4.774 | 8,402,898 | -0.03(-0.54%) |
May 23, 2003 | 4.842 | 4.842 | 4.763 | 4.799 | 4,147,026 | -0.03(-0.68%) |
May 22, 2003 | 4.722 | 4.840 | 4.697 | 4.833 | 8,312,284 | +0.18(+3.79%) |
May 21, 2003 | 4.594 | 4.656 | 4.566 | 4.656 | 4,605,811 | +0.06(+1.24%) |
May 20, 2003 | 4.621 | 4.686 | 4.566 | 4.599 | 4,901,600 | -0.02(-0.48%) |
May 19, 2003 | 4.798 | 4.798 | 4.579 | 4.621 | 6,047,746 | -0.18(-3.68%) |
May 16, 2003 | 4.814 | 4.814 | 4.720 | 4.798 | 5,455,353 | -0.05(-1.02%) |
May 15, 2003 | 4.888 | 4.917 | 4.746 | 4.847 | 6,240,675 | -0.05(-0.94%) |
May 14, 2003 | 5.044 | 5.051 | 4.833 | 4.893 | 6,203,668 | -0.08(-1.66%) |
May 13, 2003 | 4.957 | 5.048 | 4.919 | 4.976 | 7,359,338 | +0.03(+0.52%) |
May 12, 2003 | 4.875 | 4.950 | 4.823 | 4.950 | 8,076,632 | +0.06(+1.28%) |
May 09, 2003 | 4.878 | 4.902 | 4.823 | 4.888 | 7,461,926 | +0.02(+0.34%) |
May 08, 2003 | 4.796 | 4.871 | 4.750 | 4.871 | 6,779,462 | +0.08(+1.73%) |
May 07, 2003 | 4.838 | 4.853 | 4.754 | 4.788 | 11,258,468 | -0.05(-1.03%) |
May 06, 2003 | 4.682 | 4.867 | 4.652 | 4.838 | 17,215,328 | +0.16(+3.38%) |
May 05, 2003 | 4.662 | 4.713 | 4.618 | 4.680 | 11,249,217 | +0.03(+0.71%) |
May 02, 2003 | 4.496 | 4.722 | 4.496 | 4.647 | 8,876,105 | +0.16(+3.56%) |
May 01, 2003 | 4.437 | 4.500 | 4.382 | 4.487 | 6,131,013 | +0.04(+0.87%) |
Apr 30, 2003 | 4.483 | 4.520 | 4.410 | 4.448 | 11,009,756 | -0.09(-1.98%) |
Apr 29, 2003 | 4.428 | 4.539 | 4.428 | 4.539 | 7,063,822 | +0.10(+2.24%) |
Apr 28, 2003 | 4.403 | 4.456 | 4.382 | 4.439 | 5,476,850 | +0.04(+0.83%) |
Apr 25, 2003 | 4.318 | 4.428 | 4.314 | 4.403 | 12,165,154 | +0.10(+2.22%) |
Apr 24, 2003 | 4.292 | 4.309 | 4.230 | 4.307 | 7,089,401 | +0.02(+0.39%) |
Apr 23, 2003 | 4.333 | 4.344 | 4.250 | 4.290 | 5,971,282 | -0.03(-0.64%) |
Apr 22, 2003 | 4.217 | 4.335 | 4.217 | 4.318 | 4,329,343 | +0.08(+1.82%) |
Apr 21, 2003 | 4.290 | 4.318 | 4.235 | 4.241 | 4,405,263 | -0.02(-0.47%) |
Apr 17, 2003 | 4.134 | 4.346 | 4.134 | 4.261 | 11,623,646 | -0.09(-2.15%) |
Apr 16, 2003 | 4.456 | 4.461 | 4.333 | 4.355 | 7,403,421 | -0.10(-2.35%) |
Apr 15, 2003 | 4.480 | 4.483 | 4.392 | 4.460 | 6,677,147 | -0.04(-0.86%) |
Apr 14, 2003 | 4.390 | 4.502 | 4.369 | 4.498 | 6,304,622 | +0.15(+3.33%) |
Apr 11, 2003 | 4.403 | 4.437 | 4.346 | 4.353 | 5,366,916 | -0.04(-0.96%) |
Apr 10, 2003 | 4.388 | 4.406 | 4.347 | 4.395 | 5,926,111 | +0.00(+0.04%) |
Apr 09, 2003 | 4.439 | 4.474 | 4.368 | 4.393 | 4,844,456 | -0.05(-1.08%) |
Apr 08, 2003 | 4.487 | 4.489 | 4.388 | 4.441 | 4,537,782 | -0.01(-0.12%) |
Apr 07, 2003 | 4.539 | 4.575 | 4.436 | 4.447 | 4,692,616 | +0.02(+0.50%) |
Apr 04, 2003 | 4.491 | 4.491 | 4.408 | 4.425 | 6,675,787 | +0.02(+0.46%) |
Apr 03, 2003 | 4.465 | 4.482 | 4.357 | 4.404 | 12,092,500 | -0.01(-0.17%) |
Apr 02, 2003 | 4.369 | 4.447 | 4.362 | 4.412 | 6,478,776 | +0.08(+1.91%) |
Apr 01, 2003 | 4.369 | 4.393 | 4.294 | 4.329 | 8,571,881 | -0.05(-1.22%) |
Mar 31, 2003 | 4.103 | 4.480 | 4.103 | 4.382 | 8,709,843 | -0.19(-4.22%) |
Mar 28, 2003 | 4.634 | 4.634 | 4.568 | 4.575 | 3,222,653 | -0.07(-1.58%) |
Mar 27, 2003 | 4.649 | 4.665 | 4.581 | 4.649 | 4,216,415 | -0.02(-0.39%) |
Mar 26, 2003 | 4.706 | 4.713 | 4.649 | 4.667 | 3,894,231 | -0.01(-0.31%) |
Mar 25, 2003 | 4.640 | 4.711 | 4.627 | 4.682 | 5,839,034 | +0.02(+0.35%) |
Mar 24, 2003 | 4.902 | 4.902 | 4.595 | 4.665 | 4,361,452 | -0.24(-4.80%) |
Mar 21, 2003 | 4.855 | 4.901 | 4.777 | 4.901 | 5,970,194 | +0.12(+2.50%) |
Mar 20, 2003 | 4.663 | 4.787 | 4.629 | 4.781 | 5,279,839 | +0.12(+2.56%) |
Mar 19, 2003 | 4.621 | 4.662 | 4.566 | 4.662 | 9,599,386 | -0.14(-2.83%) |
Mar 18, 2003 | 4.878 | 4.897 | 4.739 | 4.798 | 6,322,582 | -0.09(-1.88%) |
Mar 17, 2003 | 4.654 | 4.901 | 4.627 | 4.889 | 7,823,838 | +0.22(+4.64%) |
Mar 14, 2003 | 4.612 | 4.722 | 4.603 | 4.673 | 4,828,673 | +0.05(+1.07%) |
Mar 13, 2003 | 4.529 | 4.623 | 4.478 | 4.623 | 5,036,841 | +0.12(+2.78%) |
Mar 12, 2003 | 4.511 | 4.529 | 4.445 | 4.498 | 4,822,142 | -0.03(-0.61%) |
Mar 11, 2003 | 4.511 | 4.572 | 4.485 | 4.526 | 4,904,049 | +0.01(+0.33%) |
Mar 10, 2003 | 4.640 | 4.654 | 4.511 | 4.511 | 3,356,533 | -0.15(-3.12%) |
Mar 07, 2003 | 4.594 | 4.680 | 4.581 | 4.656 | 4,120,903 | -0.01(-0.24%) |
Mar 06, 2003 | 4.619 | 4.706 | 4.539 | 4.667 | 5,963,119 | +0.05(+0.99%) |
Mar 05, 2003 | 4.619 | 4.632 | 4.562 | 4.621 | 7,764,789 | +0.02(+0.44%) |
Mar 04, 2003 | 4.594 | 4.630 | 4.539 | 4.601 | 13,940,430 | +0.08(+1.79%) |