Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.319 | 4.437 | 4.319 | 4.429 | 24,165,482 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,983,617 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,012 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,632 | +0.04(+0.99%) |
May 23, 2003 | 4.248 | 4.282 | 4.237 | 4.248 | 4,456,929 | +0.00(+0.00%) |
May 22, 2003 | 4.261 | 4.268 | 4.210 | 4.248 | 7,054,340 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.216 | 4.268 | 7,910,516 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,640 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.216 | 5,071,725 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,643,981 | -0.01(-0.20%) |
May 15, 2003 | 4.309 | 4.338 | 4.287 | 4.310 | 9,559,601 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.280 | 8,648,409 | -0.01(-0.24%) |
May 13, 2003 | 4.248 | 4.310 | 4.239 | 4.290 | 6,592,211 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.248 | 4.181 | 4.248 | 6,155,527 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.200 | 4.214 | 7,438,072 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.184 | 4.191 | 4,401,914 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,183 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,741 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.232 | 5,286,973 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.280 | 4.181 | 4.278 | 5,718,843 | +0.03(+0.82%) |
May 01, 2003 | 4.200 | 4.256 | 4.131 | 4.243 | 7,934,585 | +0.02(+0.45%) |
Apr 30, 2003 | 4.232 | 4.253 | 4.205 | 4.224 | 7,966,219 | -0.03(-0.68%) |
Apr 29, 2003 | 4.294 | 4.304 | 4.226 | 4.253 | 7,892,636 | -0.04(-0.95%) |
Apr 28, 2003 | 4.287 | 4.314 | 4.275 | 4.294 | 4,488,563 | +0.02(+0.51%) |
Apr 25, 2003 | 4.320 | 4.338 | 4.269 | 4.272 | 6,509,001 | -0.05(-1.11%) |
Apr 24, 2003 | 4.333 | 4.348 | 4.293 | 4.320 | 6,473,928 | -0.02(-0.50%) |
Apr 23, 2003 | 4.288 | 4.357 | 4.262 | 4.342 | 6,806,083 | +0.05(+1.08%) |
Apr 22, 2003 | 4.133 | 4.297 | 4.115 | 4.296 | 7,734,467 | +0.17(+4.01%) |
Apr 21, 2003 | 4.109 | 4.156 | 4.109 | 4.130 | 8,599,583 | +0.01(+0.14%) |
Apr 17, 2003 | 4.086 | 4.147 | 4.064 | 4.124 | 5,573,052 | +0.06(+1.43%) |
Apr 16, 2003 | 4.130 | 4.149 | 4.041 | 4.066 | 8,737,809 | -0.03(-0.85%) |
Apr 15, 2003 | 4.111 | 4.159 | 4.077 | 4.101 | 9,754,217 | -0.01(-0.25%) |
Apr 14, 2003 | 3.993 | 4.120 | 3.992 | 4.111 | 7,271,650 | +0.12(+2.95%) |
Apr 11, 2003 | 4.006 | 4.041 | 3.961 | 3.993 | 4,731,318 | +0.00(+0.00%) |
Apr 10, 2003 | 3.973 | 4.012 | 3.968 | 3.993 | 8,398,777 | +0.02(+0.51%) |
Apr 09, 2003 | 4.061 | 4.070 | 3.973 | 3.973 | 8,091,379 | -0.09(-2.32%) |
Apr 08, 2003 | 4.096 | 4.101 | 4.053 | 4.067 | 5,530,415 | -0.03(-0.71%) |
Apr 07, 2003 | 4.216 | 4.217 | 4.096 | 4.096 | 5,866,009 | -0.01(-0.21%) |
Apr 04, 2003 | 4.072 | 4.115 | 4.057 | 4.105 | 8,090,003 | +0.03(+0.82%) |
Apr 03, 2003 | 4.156 | 4.202 | 4.060 | 4.072 | 9,202,001 | -0.08(-2.03%) |
Apr 02, 2003 | 4.176 | 4.210 | 4.134 | 4.156 | 7,905,702 | +0.03(+0.63%) |
Apr 01, 2003 | 4.063 | 4.173 | 4.013 | 4.130 | 8,887,038 | +0.11(+2.68%) |
Mar 31, 2003 | 3.958 | 4.098 | 3.958 | 4.022 | 5,866,697 | -0.06(-1.43%) |
Mar 28, 2003 | 4.057 | 4.108 | 4.054 | 4.080 | 5,140,494 | -0.02(-0.53%) |
Mar 27, 2003 | 4.086 | 4.122 | 4.069 | 4.102 | 3,944,599 | -0.04(-0.88%) |
Mar 26, 2003 | 4.118 | 4.175 | 4.104 | 4.138 | 7,578,361 | +0.02(+0.49%) |
Mar 25, 2003 | 4.072 | 4.128 | 4.057 | 4.118 | 6,914,051 | +0.06(+1.54%) |
Mar 24, 2003 | 4.290 | 4.290 | 4.056 | 4.056 | 9,263,893 | -0.22(-5.17%) |
Mar 21, 2003 | 4.232 | 4.277 | 4.166 | 4.277 | 6,034,493 | +0.09(+2.22%) |
Mar 20, 2003 | 4.173 | 4.207 | 4.069 | 4.184 | 8,291,497 | -0.01(-0.17%) |
Mar 19, 2003 | 4.109 | 4.197 | 4.082 | 4.191 | 9,967,402 | +0.08(+2.02%) |
Mar 18, 2003 | 4.173 | 4.185 | 4.086 | 4.108 | 10,283,052 | -0.10(-2.28%) |
Mar 17, 2003 | 4.063 | 4.205 | 4.053 | 4.204 | 9,273,521 | +0.15(+3.62%) |
Mar 14, 2003 | 4.141 | 4.144 | 4.057 | 4.057 | 7,301,221 | -0.07(-1.76%) |
Mar 13, 2003 | 4.057 | 4.140 | 4.025 | 4.130 | 7,515,781 | +0.13(+3.27%) |
Mar 12, 2003 | 3.995 | 4.008 | 3.933 | 3.999 | 8,671,791 | +0.00(+0.11%) |
Mar 11, 2003 | 4.043 | 4.093 | 3.984 | 3.995 | 6,940,871 | -0.06(-1.44%) |
Mar 10, 2003 | 4.188 | 4.197 | 4.043 | 4.053 | 7,289,530 | -0.18(-4.19%) |
Mar 07, 2003 | 4.122 | 4.245 | 4.102 | 4.230 | 9,922,702 | +0.08(+1.96%) |
Mar 06, 2003 | 4.122 | 4.162 | 4.101 | 4.149 | 9,351,230 | +0.03(+0.63%) |
Mar 05, 2003 | 4.038 | 4.122 | 4.021 | 4.122 | 6,128,707 | +0.06(+1.39%) |
Mar 04, 2003 | 4.122 | 4.122 | 4.061 | 4.066 | 9,248,764 | -0.06(-1.48%) |