Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.622 | 4.700 | 4.614 | 4.639 | 4,532,708 | +0.04(+0.93%) |
May 29, 2003 | 4.623 | 4.655 | 4.533 | 4.597 | 8,171,757 | -0.02(-0.46%) |
May 28, 2003 | 4.618 | 4.714 | 4.607 | 4.618 | 5,334,947 | +0.00(+0.00%) |
May 27, 2003 | 4.604 | 4.655 | 4.550 | 4.618 | 8,686,237 | -0.02(-0.54%) |
May 23, 2003 | 4.684 | 4.684 | 4.607 | 4.643 | 4,286,860 | -0.03(-0.68%) |
May 22, 2003 | 4.568 | 4.682 | 4.543 | 4.675 | 8,592,567 | +0.17(+3.79%) |
May 21, 2003 | 4.444 | 4.504 | 4.417 | 4.504 | 4,761,115 | +0.06(+1.24%) |
May 20, 2003 | 4.470 | 4.533 | 4.417 | 4.449 | 5,066,877 | -0.02(-0.48%) |
May 19, 2003 | 4.641 | 4.641 | 4.430 | 4.470 | 6,251,671 | -0.17(-3.68%) |
May 16, 2003 | 4.657 | 4.657 | 4.566 | 4.641 | 5,639,303 | -0.05(-1.02%) |
May 15, 2003 | 4.728 | 4.757 | 4.591 | 4.689 | 6,451,106 | -0.04(-0.94%) |
May 14, 2003 | 4.879 | 4.886 | 4.675 | 4.734 | 6,412,850 | -0.08(-1.66%) |
May 13, 2003 | 4.796 | 4.883 | 4.758 | 4.814 | 7,607,489 | +0.02(+0.52%) |
May 12, 2003 | 4.716 | 4.789 | 4.666 | 4.789 | 8,348,970 | +0.06(+1.28%) |
May 09, 2003 | 4.719 | 4.742 | 4.666 | 4.728 | 7,713,536 | +0.02(+0.34%) |
May 08, 2003 | 4.639 | 4.712 | 4.595 | 4.712 | 7,008,060 | +0.08(+1.73%) |
May 07, 2003 | 4.680 | 4.694 | 4.598 | 4.632 | 11,638,095 | -0.05(-1.03%) |
May 06, 2003 | 4.529 | 4.709 | 4.501 | 4.680 | 17,795,816 | +0.15(+3.38%) |
May 05, 2003 | 4.510 | 4.559 | 4.467 | 4.527 | 11,628,531 | +0.03(+0.71%) |
May 02, 2003 | 4.350 | 4.568 | 4.350 | 4.495 | 9,175,400 | +0.15(+3.56%) |
May 01, 2003 | 4.293 | 4.353 | 4.239 | 4.341 | 6,337,746 | +0.04(+0.87%) |
Apr 30, 2003 | 4.337 | 4.373 | 4.266 | 4.303 | 11,380,995 | -0.09(-1.98%) |
Apr 29, 2003 | 4.284 | 4.390 | 4.284 | 4.390 | 7,302,008 | +0.10(+2.24%) |
Apr 28, 2003 | 4.259 | 4.311 | 4.239 | 4.295 | 5,661,525 | +0.04(+0.83%) |
Apr 25, 2003 | 4.177 | 4.284 | 4.174 | 4.259 | 12,575,353 | +0.09(+2.22%) |
Apr 24, 2003 | 4.152 | 4.168 | 4.092 | 4.167 | 7,328,449 | +0.02(+0.39%) |
Apr 23, 2003 | 4.191 | 4.202 | 4.111 | 4.151 | 6,172,629 | -0.03(-0.64%) |
Apr 22, 2003 | 4.079 | 4.193 | 4.079 | 4.177 | 4,475,324 | +0.07(+1.82%) |
Apr 21, 2003 | 4.151 | 4.177 | 4.097 | 4.103 | 4,553,804 | -0.02(-0.47%) |
Apr 17, 2003 | 3.999 | 4.204 | 3.999 | 4.122 | 12,015,586 | -0.09(-2.15%) |
Apr 16, 2003 | 4.311 | 4.316 | 4.191 | 4.213 | 7,653,058 | -0.10(-2.35%) |
Apr 15, 2003 | 4.334 | 4.337 | 4.248 | 4.314 | 6,902,295 | -0.04(-0.86%) |
Apr 14, 2003 | 4.247 | 4.355 | 4.227 | 4.351 | 6,517,209 | +0.14(+3.33%) |
Apr 11, 2003 | 4.259 | 4.293 | 4.204 | 4.211 | 5,547,883 | -0.04(-0.96%) |
Apr 10, 2003 | 4.245 | 4.263 | 4.206 | 4.252 | 6,125,934 | +0.00(+0.04%) |
Apr 09, 2003 | 4.295 | 4.328 | 4.225 | 4.250 | 5,007,807 | -0.05(-1.08%) |
Apr 08, 2003 | 4.341 | 4.342 | 4.245 | 4.296 | 4,690,793 | -0.01(-0.12%) |
Apr 07, 2003 | 4.390 | 4.426 | 4.291 | 4.302 | 4,850,847 | +0.02(+0.50%) |
Apr 04, 2003 | 4.344 | 4.344 | 4.264 | 4.280 | 6,900,889 | +0.02(+0.46%) |
Apr 03, 2003 | 4.319 | 4.335 | 4.215 | 4.261 | 12,500,249 | -0.01(-0.17%) |
Apr 02, 2003 | 4.227 | 4.302 | 4.220 | 4.268 | 6,697,235 | +0.08(+1.91%) |
Apr 01, 2003 | 4.227 | 4.250 | 4.154 | 4.188 | 8,860,918 | -0.05(-1.22%) |
Mar 31, 2003 | 3.969 | 4.334 | 3.969 | 4.239 | 9,003,532 | -0.19(-4.22%) |
Mar 28, 2003 | 4.483 | 4.483 | 4.419 | 4.426 | 3,331,318 | -0.07(-1.58%) |
Mar 27, 2003 | 4.497 | 4.513 | 4.431 | 4.497 | 4,358,589 | -0.02(-0.39%) |
Mar 26, 2003 | 4.552 | 4.559 | 4.497 | 4.515 | 4,025,542 | -0.01(-0.31%) |
Mar 25, 2003 | 4.488 | 4.558 | 4.476 | 4.529 | 6,035,922 | +0.02(+0.35%) |
Mar 24, 2003 | 4.742 | 4.742 | 4.446 | 4.513 | 4,508,517 | -0.23(-4.80%) |
Mar 21, 2003 | 4.696 | 4.741 | 4.622 | 4.741 | 6,171,503 | +0.12(+2.50%) |
Mar 20, 2003 | 4.511 | 4.630 | 4.478 | 4.625 | 5,457,871 | +0.12(+2.56%) |
Mar 19, 2003 | 4.470 | 4.510 | 4.417 | 4.510 | 9,923,069 | -0.13(-2.83%) |
Mar 18, 2003 | 4.719 | 4.737 | 4.584 | 4.641 | 6,535,774 | -0.09(-1.88%) |
Mar 17, 2003 | 4.502 | 4.741 | 4.476 | 4.730 | 8,087,651 | +0.21(+4.64%) |
Mar 14, 2003 | 4.462 | 4.568 | 4.453 | 4.520 | 4,991,492 | +0.05(+1.07%) |
Mar 13, 2003 | 4.382 | 4.472 | 4.332 | 4.472 | 5,206,679 | +0.12(+2.78%) |
Mar 12, 2003 | 4.364 | 4.382 | 4.300 | 4.351 | 4,984,741 | -0.03(-0.61%) |
Mar 11, 2003 | 4.364 | 4.422 | 4.339 | 4.378 | 5,069,409 | +0.01(+0.33%) |
Mar 10, 2003 | 4.488 | 4.502 | 4.364 | 4.364 | 3,469,712 | -0.14(-3.12%) |
Mar 07, 2003 | 4.444 | 4.527 | 4.431 | 4.504 | 4,259,856 | -0.01(-0.24%) |
Mar 06, 2003 | 4.469 | 4.552 | 4.390 | 4.515 | 6,164,190 | +0.04(+0.99%) |
Mar 05, 2003 | 4.469 | 4.481 | 4.414 | 4.470 | 8,026,611 | +0.02(+0.44%) |
Mar 04, 2003 | 4.444 | 4.479 | 4.390 | 4.451 | 14,410,489 | +0.08(+1.79%) |