Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.773 | 4.884 | 4.711 | 4.864 | 29,828,784 | +0.21(+4.54%) |
May 29, 2003 | 4.567 | 4.716 | 4.553 | 4.653 | 16,146,557 | +0.11(+2.43%) |
May 28, 2003 | 4.342 | 4.581 | 4.342 | 4.543 | 19,571,856 | +0.17(+3.84%) |
May 27, 2003 | 4.169 | 4.399 | 4.150 | 4.375 | 14,086,625 | +0.23(+5.56%) |
May 23, 2003 | 4.222 | 4.226 | 4.111 | 4.145 | 8,510,300 | -0.04(-1.03%) |
May 22, 2003 | 4.078 | 4.202 | 4.054 | 4.188 | 12,165,940 | +0.15(+3.68%) |
May 21, 2003 | 3.982 | 4.063 | 3.982 | 4.039 | 11,281,682 | -0.02(-0.59%) |
May 20, 2003 | 4.116 | 4.135 | 4.015 | 4.063 | 12,254,532 | -0.01(-0.35%) |
May 19, 2003 | 4.150 | 4.202 | 4.058 | 4.078 | 11,649,393 | -0.22(-5.03%) |
May 16, 2003 | 4.413 | 4.413 | 4.246 | 4.294 | 9,750,804 | -0.12(-2.72%) |
May 15, 2003 | 4.303 | 4.413 | 4.294 | 4.413 | 15,860,351 | +0.08(+1.88%) |
May 14, 2003 | 4.298 | 4.351 | 4.183 | 4.332 | 21,710,374 | +0.03(+0.67%) |
May 13, 2003 | 4.270 | 4.313 | 4.174 | 4.303 | 14,953,164 | +0.03(+0.79%) |
May 12, 2003 | 4.116 | 4.274 | 4.102 | 4.270 | 13,043,735 | +0.08(+1.95%) |
May 09, 2003 | 4.102 | 4.222 | 4.034 | 4.188 | 17,877,758 | +0.24(+6.08%) |
May 08, 2003 | 4.006 | 4.097 | 3.929 | 3.948 | 12,392,528 | -0.15(-3.63%) |
May 07, 2003 | 4.102 | 4.145 | 4.049 | 4.097 | 11,022,575 | -0.08(-1.84%) |
May 06, 2003 | 4.226 | 4.226 | 4.097 | 4.174 | 17,896,102 | -0.05(-1.25%) |
May 05, 2003 | 4.250 | 4.298 | 4.130 | 4.226 | 9,867,954 | -0.02(-0.56%) |
May 02, 2003 | 4.097 | 4.294 | 4.068 | 4.250 | 18,408,272 | +0.17(+4.11%) |
May 01, 2003 | 4.020 | 4.111 | 3.977 | 4.082 | 16,266,209 | +0.07(+1.67%) |
Apr 30, 2003 | 3.459 | 4.034 | 3.459 | 4.015 | 23,113,054 | -0.11(-2.67%) |
Apr 29, 2003 | 3.862 | 4.130 | 3.862 | 4.126 | 40,928,280 | +0.44(+11.83%) |
Apr 28, 2003 | 3.598 | 3.732 | 3.560 | 3.689 | 14,287,991 | +0.05(+1.45%) |
Apr 25, 2003 | 3.598 | 3.660 | 3.507 | 3.636 | 13,358,291 | -0.08(-2.07%) |
Apr 24, 2003 | 3.790 | 3.799 | 3.699 | 3.713 | 12,852,792 | -0.24(-6.18%) |
Apr 23, 2003 | 3.929 | 3.958 | 3.847 | 3.958 | 9,698,482 | +0.03(+0.86%) |
Apr 22, 2003 | 3.819 | 3.939 | 3.718 | 3.924 | 22,051,820 | +0.11(+2.76%) |
Apr 21, 2003 | 3.838 | 3.843 | 3.766 | 3.819 | 8,440,885 | +0.07(+1.79%) |
Apr 17, 2003 | 3.684 | 3.809 | 3.660 | 3.751 | 12,595,353 | +0.05(+1.43%) |
Apr 16, 2003 | 3.694 | 3.732 | 3.636 | 3.699 | 17,886,930 | +0.15(+4.33%) |
Apr 15, 2003 | 3.622 | 3.655 | 3.531 | 3.545 | 12,027,527 | -0.08(-2.25%) |
Apr 14, 2003 | 3.564 | 3.627 | 3.512 | 3.627 | 6,213,982 | +0.09(+2.44%) |
Apr 11, 2003 | 3.622 | 3.665 | 3.540 | 3.540 | 4,553,029 | -0.04(-1.07%) |
Apr 10, 2003 | 3.579 | 3.636 | 3.526 | 3.579 | 8,363,132 | -0.04(-1.06%) |
Apr 09, 2003 | 3.574 | 3.675 | 3.564 | 3.617 | 6,662,990 | -0.04(-1.05%) |
Apr 08, 2003 | 3.718 | 3.727 | 3.627 | 3.655 | 10,000,322 | -0.06(-1.68%) |
Apr 07, 2003 | 3.742 | 3.819 | 3.694 | 3.718 | 17,364,548 | +0.12(+3.47%) |
Apr 04, 2003 | 3.651 | 3.651 | 3.574 | 3.593 | 7,200,382 | -0.00(-0.13%) |
Apr 03, 2003 | 3.598 | 3.766 | 3.512 | 3.598 | 10,220,448 | +0.02(+0.54%) |
Apr 02, 2003 | 3.526 | 3.593 | 3.262 | 3.579 | 16,733,978 | +0.27(+8.12%) |
Apr 01, 2003 | 3.334 | 3.358 | 3.296 | 3.310 | 9,563,821 | +0.03(+0.88%) |
Mar 31, 2003 | 3.358 | 3.358 | 3.257 | 3.281 | 20,289,560 | -0.27(-7.57%) |
Mar 28, 2003 | 3.632 | 3.694 | 3.516 | 3.550 | 12,490,918 | -0.12(-3.27%) |
Mar 27, 2003 | 3.603 | 3.694 | 3.560 | 3.670 | 9,906,101 | +0.03(+0.92%) |
Mar 26, 2003 | 3.622 | 3.737 | 3.622 | 3.636 | 25,055,628 | -0.24(-6.30%) |
Mar 25, 2003 | 3.790 | 3.924 | 3.790 | 3.881 | 12,360,009 | +0.07(+1.76%) |
Mar 24, 2003 | 3.838 | 3.934 | 3.814 | 3.814 | 9,180,476 | -0.26(-6.36%) |
Mar 21, 2003 | 4.044 | 4.082 | 3.991 | 4.073 | 13,521,092 | +0.09(+2.17%) |
Mar 20, 2003 | 3.929 | 4.030 | 3.910 | 3.987 | 12,795,676 | +0.06(+1.47%) |
Mar 19, 2003 | 3.948 | 3.953 | 3.847 | 3.929 | 9,604,470 | -0.01(-0.24%) |
Mar 18, 2003 | 3.886 | 3.953 | 3.814 | 3.939 | 18,637,570 | +0.16(+4.32%) |
Mar 17, 2003 | 3.550 | 3.795 | 3.540 | 3.775 | 13,169,641 | +0.08(+2.21%) |
Mar 14, 2003 | 3.703 | 3.795 | 3.689 | 3.694 | 9,624,690 | -0.01(-0.26%) |
Mar 13, 2003 | 3.526 | 3.703 | 3.512 | 3.703 | 16,767,955 | +0.26(+7.67%) |
Mar 12, 2003 | 3.392 | 3.464 | 3.392 | 3.440 | 8,881,138 | +0.08(+2.28%) |
Mar 11, 2003 | 3.310 | 3.396 | 3.310 | 3.363 | 5,304,294 | +0.07(+2.19%) |
Mar 10, 2003 | 3.310 | 3.348 | 3.286 | 3.291 | 5,716,614 | -0.05(-1.44%) |
Mar 07, 2003 | 3.243 | 3.368 | 3.209 | 3.339 | 8,973,691 | +0.06(+1.75%) |
Mar 06, 2003 | 3.248 | 3.281 | 3.166 | 3.281 | 9,833,351 | +0.03(+1.03%) |
Mar 05, 2003 | 3.334 | 3.339 | 3.224 | 3.248 | 10,180,425 | -0.10(-3.01%) |
Mar 04, 2003 | 3.406 | 3.430 | 3.334 | 3.348 | 7,631,879 | -0.14(-3.99%) |