Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.017 | 5.090 | 4.996 | 5.088 | 6,310,687 | +0.11(+2.23%) |
May 29, 2003 | 5.057 | 5.104 | 4.956 | 4.977 | 9,470,981 | -0.07(-1.37%) |
May 28, 2003 | 4.955 | 5.104 | 4.953 | 5.046 | 7,703,835 | +0.09(+1.86%) |
May 27, 2003 | 4.825 | 4.953 | 4.814 | 4.953 | 4,023,585 | +0.11(+2.26%) |
May 23, 2003 | 4.900 | 4.903 | 4.833 | 4.844 | 4,381,614 | -0.06(-1.15%) |
May 22, 2003 | 4.765 | 4.928 | 4.765 | 4.900 | 5,934,454 | +0.13(+2.69%) |
May 21, 2003 | 4.686 | 4.820 | 4.686 | 4.772 | 4,625,303 | -0.02(-0.49%) |
May 20, 2003 | 4.759 | 4.853 | 4.736 | 4.795 | 7,659,760 | +0.09(+1.86%) |
May 19, 2003 | 4.852 | 4.852 | 4.689 | 4.708 | 6,242,977 | -0.14(-2.97%) |
May 16, 2003 | 4.864 | 4.916 | 4.773 | 4.852 | 6,332,724 | -0.08(-1.62%) |
May 15, 2003 | 4.994 | 4.999 | 4.836 | 4.931 | 9,934,725 | -0.03(-0.63%) |
May 14, 2003 | 5.166 | 5.229 | 4.947 | 4.963 | 7,265,003 | -0.12(-2.31%) |
May 13, 2003 | 5.100 | 5.111 | 5.021 | 5.080 | 5,139,829 | -0.02(-0.40%) |
May 12, 2003 | 5.010 | 5.121 | 4.971 | 5.100 | 6,185,808 | +0.09(+1.81%) |
May 09, 2003 | 4.930 | 5.043 | 4.894 | 5.010 | 6,395,642 | +0.13(+2.60%) |
May 08, 2003 | 4.806 | 4.931 | 4.806 | 4.883 | 7,858,097 | +0.04(+0.78%) |
May 07, 2003 | 4.872 | 4.883 | 4.811 | 4.845 | 6,014,299 | -0.04(-0.80%) |
May 06, 2003 | 4.783 | 4.884 | 4.781 | 4.884 | 5,001,536 | +0.12(+2.46%) |
May 05, 2003 | 4.776 | 4.794 | 4.717 | 4.767 | 4,960,016 | -0.01(-0.26%) |
May 02, 2003 | 4.687 | 4.792 | 4.636 | 4.780 | 6,157,383 | +0.05(+0.99%) |
May 01, 2003 | 4.781 | 4.781 | 4.640 | 4.733 | 6,114,585 | -0.06(-1.27%) |
Apr 30, 2003 | 4.759 | 4.839 | 4.711 | 4.794 | 4,884,323 | +0.02(+0.39%) |
Apr 29, 2003 | 4.720 | 4.834 | 4.711 | 4.775 | 4,464,334 | +0.05(+1.03%) |
Apr 28, 2003 | 4.587 | 4.745 | 4.573 | 4.726 | 4,444,213 | +0.15(+3.28%) |
Apr 25, 2003 | 4.670 | 4.720 | 4.556 | 4.576 | 4,943,408 | -0.09(-2.01%) |
Apr 24, 2003 | 4.758 | 4.758 | 4.659 | 4.670 | 3,747,319 | -0.09(-1.84%) |
Apr 23, 2003 | 4.765 | 4.797 | 4.708 | 4.758 | 4,193,817 | -0.01(-0.16%) |
Apr 22, 2003 | 4.626 | 4.828 | 4.585 | 4.765 | 6,653,704 | +0.14(+3.01%) |
Apr 21, 2003 | 4.687 | 4.703 | 4.610 | 4.626 | 5,686,612 | -0.06(-1.30%) |
Apr 17, 2003 | 4.598 | 4.693 | 4.524 | 4.687 | 6,051,028 | +0.10(+2.18%) |
Apr 16, 2003 | 4.693 | 4.744 | 4.579 | 4.587 | 6,821,060 | -0.10(-2.17%) |
Apr 15, 2003 | 4.623 | 4.689 | 4.589 | 4.689 | 3,495,965 | +0.05(+1.11%) |
Apr 14, 2003 | 4.540 | 4.637 | 4.485 | 4.637 | 5,255,126 | +0.10(+2.14%) |
Apr 11, 2003 | 4.587 | 4.628 | 4.532 | 4.540 | 5,707,372 | +0.01(+0.17%) |
Apr 10, 2003 | 4.250 | 4.532 | 4.250 | 4.532 | 9,233,360 | +0.13(+2.88%) |
Apr 09, 2003 | 4.496 | 4.568 | 4.405 | 4.405 | 9,773,117 | -0.09(-2.02%) |
Apr 08, 2003 | 4.534 | 4.537 | 4.463 | 4.496 | 4,451,878 | -0.04(-0.83%) |
Apr 07, 2003 | 4.501 | 4.642 | 4.501 | 4.534 | 9,424,031 | +0.09(+2.01%) |
Apr 04, 2003 | 4.443 | 4.493 | 4.423 | 4.445 | 4,949,796 | +0.01(+0.25%) |
Apr 03, 2003 | 4.462 | 4.513 | 4.416 | 4.434 | 4,571,966 | -0.02(-0.35%) |
Apr 02, 2003 | 4.430 | 4.499 | 4.413 | 4.449 | 6,155,786 | +0.08(+1.94%) |
Apr 01, 2003 | 4.379 | 4.385 | 4.252 | 4.365 | 8,061,224 | -0.02(-0.50%) |
Mar 31, 2003 | 4.197 | 4.465 | 4.197 | 4.387 | 7,488,571 | -0.08(-1.75%) |
Mar 28, 2003 | 4.473 | 4.506 | 4.437 | 4.465 | 5,026,767 | -0.01(-0.18%) |
Mar 27, 2003 | 4.434 | 4.504 | 4.383 | 4.473 | 4,787,550 | +0.01(+0.32%) |
Mar 26, 2003 | 4.434 | 4.482 | 4.394 | 4.459 | 5,241,393 | +0.03(+0.78%) |
Mar 25, 2003 | 4.419 | 4.462 | 4.365 | 4.424 | 4,711,536 | +0.04(+0.82%) |
Mar 24, 2003 | 4.493 | 4.661 | 4.352 | 4.388 | 6,099,255 | -0.27(-5.84%) |
Mar 21, 2003 | 4.549 | 4.661 | 4.471 | 4.661 | 7,228,274 | +0.14(+3.12%) |
Mar 20, 2003 | 4.430 | 4.532 | 4.372 | 4.520 | 5,678,628 | +0.07(+1.48%) |
Mar 19, 2003 | 4.430 | 4.476 | 4.351 | 4.454 | 6,133,748 | +0.04(+0.99%) |
Mar 18, 2003 | 4.410 | 4.435 | 4.341 | 4.410 | 6,307,812 | +0.01(+0.32%) |
Mar 17, 2003 | 4.130 | 4.402 | 4.108 | 4.396 | 6,553,098 | +0.26(+6.24%) |
Mar 14, 2003 | 4.200 | 4.243 | 4.120 | 4.138 | 6,388,935 | -0.02(-0.56%) |
Mar 13, 2003 | 3.937 | 4.166 | 3.937 | 4.161 | 5,514,784 | +0.28(+7.09%) |
Mar 12, 2003 | 3.829 | 3.904 | 3.806 | 3.886 | 5,307,505 | +0.05(+1.26%) |
Mar 11, 2003 | 3.950 | 4.022 | 3.821 | 3.837 | 4,639,995 | -0.10(-2.54%) |
Mar 10, 2003 | 3.948 | 4.023 | 3.915 | 3.937 | 5,676,712 | -0.02(-0.55%) |
Mar 07, 2003 | 3.832 | 3.976 | 3.759 | 3.959 | 6,146,524 | +0.13(+3.31%) |
Mar 06, 2003 | 3.817 | 3.948 | 3.751 | 3.832 | 5,462,086 | +0.02(+0.41%) |
Mar 05, 2003 | 3.818 | 3.843 | 3.774 | 3.817 | 6,138,539 | -0.00(-0.04%) |
Mar 04, 2003 | 3.959 | 3.959 | 3.818 | 3.818 | 4,868,992 | -0.15(-3.67%) |