Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.013 | 5.085 | 4.991 | 5.084 | 6,316,162 | +0.11(+2.23%) |
May 29, 2003 | 5.052 | 5.099 | 4.952 | 4.972 | 9,479,199 | -0.07(-1.37%) |
May 28, 2003 | 4.951 | 5.099 | 4.949 | 5.041 | 7,710,519 | +0.09(+1.86%) |
May 27, 2003 | 4.821 | 4.949 | 4.810 | 4.949 | 4,027,077 | +0.11(+2.26%) |
May 23, 2003 | 4.896 | 4.899 | 4.829 | 4.840 | 4,385,416 | -0.06(-1.15%) |
May 22, 2003 | 4.761 | 4.924 | 4.761 | 4.896 | 5,939,603 | +0.13(+2.69%) |
May 21, 2003 | 4.682 | 4.816 | 4.682 | 4.768 | 4,629,316 | -0.02(-0.49%) |
May 20, 2003 | 4.755 | 4.849 | 4.732 | 4.791 | 7,666,406 | +0.09(+1.86%) |
May 19, 2003 | 4.847 | 4.847 | 4.685 | 4.703 | 6,248,394 | -0.14(-2.97%) |
May 16, 2003 | 4.860 | 4.911 | 4.769 | 4.847 | 6,338,219 | -0.08(-1.62%) |
May 15, 2003 | 4.990 | 4.994 | 4.832 | 4.927 | 9,943,345 | -0.03(-0.63%) |
May 14, 2003 | 5.162 | 5.224 | 4.943 | 4.958 | 7,271,306 | -0.12(-2.31%) |
May 13, 2003 | 5.096 | 5.107 | 5.016 | 5.076 | 5,144,289 | -0.02(-0.40%) |
May 12, 2003 | 5.005 | 5.116 | 4.966 | 5.096 | 6,191,175 | +0.09(+1.81%) |
May 09, 2003 | 4.926 | 5.038 | 4.890 | 5.005 | 6,401,192 | +0.13(+2.60%) |
May 08, 2003 | 4.802 | 4.927 | 4.802 | 4.879 | 7,864,915 | +0.04(+0.78%) |
May 07, 2003 | 4.868 | 4.879 | 4.807 | 4.841 | 6,019,518 | -0.04(-0.80%) |
May 06, 2003 | 4.779 | 4.880 | 4.777 | 4.880 | 5,005,876 | +0.12(+2.46%) |
May 05, 2003 | 4.772 | 4.789 | 4.713 | 4.763 | 4,964,320 | -0.01(-0.26%) |
May 02, 2003 | 4.683 | 4.788 | 4.631 | 4.775 | 6,162,725 | +0.05(+0.99%) |
May 01, 2003 | 4.777 | 4.777 | 4.636 | 4.728 | 6,119,891 | -0.06(-1.27%) |
Apr 30, 2003 | 4.755 | 4.835 | 4.707 | 4.789 | 4,888,561 | +0.02(+0.39%) |
Apr 29, 2003 | 4.716 | 4.830 | 4.707 | 4.771 | 4,468,208 | +0.05(+1.03%) |
Apr 28, 2003 | 4.583 | 4.741 | 4.569 | 4.722 | 4,448,069 | +0.15(+3.28%) |
Apr 25, 2003 | 4.666 | 4.716 | 4.552 | 4.572 | 4,947,698 | -0.09(-2.01%) |
Apr 24, 2003 | 4.753 | 4.753 | 4.655 | 4.666 | 3,750,571 | -0.09(-1.84%) |
Apr 23, 2003 | 4.761 | 4.793 | 4.703 | 4.753 | 4,197,456 | -0.01(-0.16%) |
Apr 22, 2003 | 4.622 | 4.824 | 4.581 | 4.761 | 6,659,477 | +0.14(+3.01%) |
Apr 21, 2003 | 4.683 | 4.699 | 4.606 | 4.622 | 5,691,547 | -0.06(-1.30%) |
Apr 17, 2003 | 4.594 | 4.689 | 4.520 | 4.683 | 6,056,279 | +0.10(+2.18%) |
Apr 16, 2003 | 4.689 | 4.739 | 4.575 | 4.583 | 6,826,979 | -0.10(-2.17%) |
Apr 15, 2003 | 4.619 | 4.685 | 4.585 | 4.685 | 3,498,998 | +0.05(+1.11%) |
Apr 14, 2003 | 4.536 | 4.633 | 4.481 | 4.633 | 5,259,686 | +0.10(+2.14%) |
Apr 11, 2003 | 4.583 | 4.624 | 4.528 | 4.536 | 5,712,324 | +0.01(+0.17%) |
Apr 10, 2003 | 4.247 | 4.528 | 4.247 | 4.528 | 9,241,371 | +0.13(+2.88%) |
Apr 09, 2003 | 4.492 | 4.564 | 4.402 | 4.402 | 9,781,597 | -0.09(-2.02%) |
Apr 08, 2003 | 4.530 | 4.533 | 4.459 | 4.492 | 4,455,741 | -0.04(-0.83%) |
Apr 07, 2003 | 4.497 | 4.638 | 4.497 | 4.530 | 9,432,208 | +0.09(+2.01%) |
Apr 04, 2003 | 4.439 | 4.489 | 4.419 | 4.441 | 4,954,091 | +0.01(+0.25%) |
Apr 03, 2003 | 4.458 | 4.509 | 4.412 | 4.430 | 4,575,933 | -0.02(-0.35%) |
Apr 02, 2003 | 4.427 | 4.495 | 4.409 | 4.445 | 6,161,127 | +0.08(+1.94%) |
Apr 01, 2003 | 4.375 | 4.381 | 4.248 | 4.361 | 8,068,219 | -0.02(-0.50%) |
Mar 31, 2003 | 4.194 | 4.461 | 4.194 | 4.383 | 7,495,068 | -0.08(-1.75%) |
Mar 28, 2003 | 4.469 | 4.502 | 4.433 | 4.461 | 5,031,129 | -0.01(-0.17%) |
Mar 27, 2003 | 4.430 | 4.500 | 4.380 | 4.469 | 4,791,704 | +0.01(+0.32%) |
Mar 26, 2003 | 4.430 | 4.478 | 4.391 | 4.455 | 5,245,940 | +0.03(+0.78%) |
Mar 25, 2003 | 4.416 | 4.458 | 4.361 | 4.420 | 4,715,625 | +0.04(+0.82%) |
Mar 24, 2003 | 4.489 | 4.657 | 4.348 | 4.384 | 6,104,547 | -0.27(-5.84%) |
Mar 21, 2003 | 4.545 | 4.657 | 4.467 | 4.657 | 7,234,546 | +0.14(+3.12%) |
Mar 20, 2003 | 4.427 | 4.528 | 4.369 | 4.516 | 5,683,555 | +0.07(+1.48%) |
Mar 19, 2003 | 4.427 | 4.472 | 4.347 | 4.450 | 6,139,071 | +0.04(+0.99%) |
Mar 18, 2003 | 4.406 | 4.431 | 4.337 | 4.406 | 6,313,285 | +0.01(+0.32%) |
Mar 17, 2003 | 4.126 | 4.398 | 4.104 | 4.392 | 6,558,784 | +0.26(+6.24%) |
Mar 14, 2003 | 4.197 | 4.239 | 4.117 | 4.134 | 6,394,479 | -0.02(-0.56%) |
Mar 13, 2003 | 3.934 | 4.162 | 3.934 | 4.158 | 5,519,569 | +0.28(+7.09%) |
Mar 12, 2003 | 3.826 | 3.901 | 3.802 | 3.882 | 5,312,110 | +0.05(+1.26%) |
Mar 11, 2003 | 3.946 | 4.018 | 3.818 | 3.834 | 4,644,021 | -0.10(-2.54%) |
Mar 10, 2003 | 3.945 | 4.020 | 3.912 | 3.934 | 5,681,637 | -0.02(-0.55%) |
Mar 07, 2003 | 3.829 | 3.973 | 3.756 | 3.956 | 6,151,857 | +0.13(+3.31%) |
Mar 06, 2003 | 3.813 | 3.945 | 3.748 | 3.829 | 5,466,826 | +0.02(+0.41%) |
Mar 05, 2003 | 3.815 | 3.840 | 3.771 | 3.813 | 6,143,866 | -0.00(-0.04%) |
Mar 04, 2003 | 3.956 | 3.956 | 3.815 | 3.815 | 4,873,217 | -0.15(-3.67%) |