Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.611 | 5.674 | 5.450 | 5.541 | 5,189,324 | -0.01(-0.13%) |
May 29, 2003 | 5.345 | 5.611 | 5.345 | 5.548 | 5,532,344 | +0.20(+3.66%) |
May 28, 2003 | 5.555 | 5.667 | 5.324 | 5.352 | 4,403,093 | -0.20(-3.53%) |
May 27, 2003 | 5.059 | 5.555 | 5.045 | 5.548 | 6,259,261 | +0.43(+8.33%) |
May 23, 2003 | 4.996 | 5.171 | 4.905 | 5.122 | 4,206,285 | +0.20(+3.98%) |
May 22, 2003 | 4.709 | 5.066 | 4.695 | 4.926 | 4,171,125 | +0.10(+2.03%) |
May 21, 2003 | 4.996 | 5.038 | 4.716 | 4.828 | 6,084,464 | -0.34(-6.50%) |
May 20, 2003 | 5.136 | 5.275 | 5.038 | 5.164 | 4,299,044 | +0.06(+1.23%) |
May 19, 2003 | 5.115 | 5.227 | 5.010 | 5.101 | 4,684,227 | -0.07(-1.35%) |
May 16, 2003 | 4.863 | 5.247 | 4.793 | 5.171 | 7,834,296 | +0.32(+6.64%) |
May 15, 2003 | 4.814 | 4.884 | 4.716 | 4.849 | 4,021,197 | +0.10(+2.06%) |
May 14, 2003 | 4.814 | 4.856 | 4.653 | 4.751 | 3,054,595 | +0.06(+1.34%) |
May 13, 2003 | 4.793 | 4.870 | 4.625 | 4.688 | 4,108,095 | -0.17(-3.60%) |
May 12, 2003 | 4.590 | 4.870 | 4.513 | 4.863 | 4,734,108 | +0.28(+6.11%) |
May 09, 2003 | 4.380 | 4.583 | 4.380 | 4.583 | 4,337,919 | +0.22(+4.97%) |
May 08, 2003 | 4.324 | 4.373 | 4.163 | 4.366 | 3,688,467 | -0.01(-0.16%) |
May 07, 2003 | 4.282 | 4.408 | 4.072 | 4.373 | 5,045,255 | +0.06(+1.30%) |
May 06, 2003 | 4.457 | 4.541 | 4.205 | 4.317 | 6,706,760 | -0.21(-4.64%) |
May 05, 2003 | 4.758 | 4.758 | 4.464 | 4.527 | 6,515,526 | -0.29(-6.10%) |
May 02, 2003 | 4.268 | 4.828 | 4.198 | 4.821 | 11,632,816 | +0.62(+14.64%) |
Apr 30, 2003 | 4.191 | 4.324 | 3.988 | 4.205 | 6,221,386 | +0.01(+0.33%) |
Apr 29, 2003 | 4.023 | 4.212 | 3.995 | 4.191 | 6,829,675 | +0.23(+5.83%) |
Apr 28, 2003 | 3.883 | 3.988 | 3.820 | 3.960 | 5,318,242 | +0.15(+3.85%) |
Apr 25, 2003 | 3.841 | 4.037 | 3.785 | 3.813 | 6,135,774 | +0.05(+1.30%) |
Apr 24, 2003 | 3.491 | 3.778 | 3.442 | 3.764 | 5,300,806 | +0.29(+8.47%) |
Apr 23, 2003 | 3.505 | 3.624 | 3.358 | 3.470 | 6,153,782 | -0.03(-0.80%) |
Apr 22, 2003 | 3.218 | 3.498 | 3.169 | 3.498 | 4,548,305 | +0.27(+8.23%) |
Apr 21, 2003 | 3.100 | 3.274 | 3.100 | 3.232 | 3,277,701 | +0.11(+3.59%) |
Apr 17, 2003 | 3.135 | 3.155 | 3.121 | 3.121 | 3,334,299 | +0.03(+1.13%) |
Apr 16, 2003 | 3.114 | 3.148 | 3.058 | 3.086 | 3,520,959 | -0.03(-0.90%) |
Apr 15, 2003 | 3.135 | 3.218 | 3.016 | 3.114 | 3,614,861 | +0.01(+0.23%) |
Apr 14, 2003 | 3.002 | 3.142 | 3.002 | 3.107 | 2,892,089 | +0.10(+3.50%) |
Apr 11, 2003 | 3.058 | 3.135 | 3.002 | 3.002 | 2,051,260 | -0.04(-1.38%) |
Apr 10, 2003 | 3.128 | 3.163 | 2.974 | 3.044 | 3,172,508 | -0.08(-2.47%) |
Apr 09, 2003 | 3.253 | 3.372 | 3.044 | 3.121 | 3,251,117 | -0.06(-1.98%) |
Apr 08, 2003 | 3.183 | 3.288 | 3.044 | 3.183 | 3,564,123 | -0.16(-4.81%) |
Apr 07, 2003 | 3.484 | 3.568 | 3.295 | 3.344 | 7,656,783 | +0.06(+1.70%) |
Apr 04, 2003 | 2.939 | 3.323 | 2.925 | 3.288 | 10,765,975 | +0.49(+17.50%) |
Apr 03, 2003 | 2.736 | 2.855 | 2.456 | 2.799 | 4,253,593 | +0.07(+2.56%) |
Apr 02, 2003 | 2.729 | 2.785 | 2.715 | 2.729 | 7,704,091 | +0.10(+4.00%) |
Apr 01, 2003 | 2.638 | 2.666 | 2.575 | 2.624 | 3,952,450 | +0.09(+3.59%) |
Mar 31, 2003 | 2.463 | 2.624 | 2.456 | 2.533 | 3,059,597 | +0.00(+0.00%) |
Mar 28, 2003 | 2.519 | 2.568 | 2.463 | 2.533 | 2,671,984 | -0.01(-0.28%) |
Mar 27, 2003 | 2.463 | 2.603 | 2.449 | 2.540 | 2,988,420 | +0.04(+1.68%) |
Mar 26, 2003 | 2.575 | 2.659 | 2.435 | 2.498 | 6,926,721 | -0.08(-2.99%) |
Mar 25, 2003 | 2.316 | 2.617 | 2.302 | 2.575 | 6,435,059 | +0.28(+12.20%) |
Mar 24, 2003 | 2.288 | 2.323 | 2.211 | 2.295 | 2,066,411 | -0.02(-0.91%) |
Mar 21, 2003 | 2.246 | 2.316 | 2.204 | 2.316 | 5,185,894 | +0.06(+2.80%) |
Mar 20, 2003 | 2.274 | 2.316 | 2.225 | 2.253 | 3,908,286 | -0.12(-5.01%) |
Mar 19, 2003 | 2.372 | 2.442 | 2.253 | 2.372 | 3,012,861 | +0.01(+0.59%) |
Mar 18, 2003 | 2.225 | 2.358 | 2.197 | 2.358 | 212,643,952 | +0.13(+5.97%) |
Mar 17, 2003 | 2.183 | 2.246 | 2.141 | 2.225 | 2,310,670 | +0.04(+1.92%) |
Mar 14, 2003 | 2.253 | 2.288 | 2.141 | 2.183 | 2,179,036 | -0.06(-2.50%) |
Mar 13, 2003 | 2.295 | 2.295 | 2.106 | 2.239 | 3,678,463 | +0.11(+5.26%) |
Mar 12, 2003 | 2.225 | 2.232 | 2.036 | 2.127 | 3,289,278 | -0.09(-4.10%) |
Mar 11, 2003 | 2.204 | 2.253 | 2.204 | 2.218 | 2,152,594 | -0.01(-0.31%) |
Mar 10, 2003 | 2.274 | 2.316 | 2.218 | 2.225 | 1,427,678 | -0.03(-1.55%) |
Mar 07, 2003 | 2.253 | 2.309 | 2.246 | 2.260 | 1,918,340 | -0.05(-2.12%) |
Mar 06, 2003 | 2.309 | 2.365 | 2.281 | 2.309 | 2,822,341 | +0.00(+0.00%) |
Mar 05, 2003 | 2.302 | 2.309 | 2.253 | 2.309 | 1,534,729 | +0.02(+0.92%) |
Mar 04, 2003 | 2.309 | 2.379 | 2.274 | 2.288 | 1,626,344 | -0.08(-3.25%) |