Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.716 | 4.769 | 4.647 | 4.699 | 6,501,365 | +0.04(+0.77%) |
May 29, 2003 | 4.738 | 4.795 | 4.623 | 4.663 | 4,484,607 | -0.07(-1.52%) |
May 28, 2003 | 4.788 | 4.788 | 4.726 | 4.735 | 6,692,066 | -0.04(-0.85%) |
May 27, 2003 | 4.697 | 4.788 | 4.685 | 4.776 | 11,666,571 | +0.08(+1.68%) |
May 23, 2003 | 4.417 | 4.745 | 4.385 | 4.697 | 12,857,932 | +0.33(+7.52%) |
May 22, 2003 | 4.349 | 4.371 | 4.304 | 4.369 | 9,897,265 | +0.06(+1.33%) |
May 21, 2003 | 4.361 | 4.361 | 4.299 | 4.311 | 5,603,359 | -0.03(-0.61%) |
May 20, 2003 | 4.361 | 4.385 | 4.333 | 4.338 | 8,019,046 | +0.01(+0.17%) |
May 19, 2003 | 4.421 | 4.421 | 4.318 | 4.330 | 7,797,465 | -0.09(-2.06%) |
May 16, 2003 | 4.472 | 4.472 | 4.397 | 4.421 | 11,888,986 | +0.04(+0.99%) |
May 15, 2003 | 4.453 | 4.453 | 4.338 | 4.378 | 14,775,793 | -0.07(-1.67%) |
May 14, 2003 | 4.546 | 4.546 | 4.373 | 4.453 | 7,688,553 | -0.09(-2.06%) |
May 13, 2003 | 4.611 | 4.644 | 4.491 | 4.546 | 6,535,166 | -0.06(-1.25%) |
May 12, 2003 | 4.582 | 4.649 | 4.560 | 4.604 | 3,064,154 | -0.01(-0.21%) |
May 09, 2003 | 4.589 | 4.630 | 4.565 | 4.613 | 3,222,307 | +0.03(+0.73%) |
May 08, 2003 | 4.601 | 4.611 | 4.556 | 4.580 | 2,501,648 | -0.05(-0.98%) |
May 07, 2003 | 4.666 | 4.666 | 4.556 | 4.625 | 3,809,433 | -0.04(-0.87%) |
May 06, 2003 | 4.601 | 4.671 | 4.589 | 4.666 | 4,172,474 | +0.09(+1.94%) |
May 05, 2003 | 4.589 | 4.606 | 4.539 | 4.577 | 4,432,445 | +0.01(+0.32%) |
May 02, 2003 | 4.568 | 4.577 | 4.529 | 4.563 | 4,906,903 | -0.00(-0.11%) |
May 01, 2003 | 4.529 | 4.584 | 4.479 | 4.568 | 7,684,797 | +0.04(+0.85%) |
Apr 30, 2003 | 4.469 | 4.536 | 4.424 | 4.529 | 13,015,667 | -0.06(-1.20%) |
Apr 29, 2003 | 4.697 | 4.697 | 4.500 | 4.584 | 5,945,953 | -0.11(-2.35%) |
Apr 28, 2003 | 4.651 | 4.726 | 4.644 | 4.695 | 4,895,219 | -0.01(-0.31%) |
Apr 25, 2003 | 4.699 | 4.733 | 4.697 | 4.709 | 9,254,640 | -0.02(-0.41%) |
Apr 24, 2003 | 4.731 | 4.759 | 4.697 | 4.728 | 3,201,025 | +0.02(+0.41%) |
Apr 23, 2003 | 4.697 | 4.759 | 4.659 | 4.709 | 3,909,999 | +0.03(+0.56%) |
Apr 22, 2003 | 4.558 | 4.692 | 4.539 | 4.683 | 2,868,028 | +0.10(+2.20%) |
Apr 21, 2003 | 4.577 | 4.615 | 4.568 | 4.582 | 2,235,000 | +0.00(+0.05%) |
Apr 17, 2003 | 4.570 | 4.592 | 4.546 | 4.580 | 1,565,669 | -0.00(-0.10%) |
Apr 16, 2003 | 4.623 | 4.649 | 4.565 | 4.584 | 3,187,672 | -0.04(-0.88%) |
Apr 15, 2003 | 4.517 | 4.625 | 4.505 | 4.625 | 4,200,850 | +0.09(+1.90%) |
Apr 14, 2003 | 4.477 | 4.539 | 4.455 | 4.539 | 5,607,949 | +0.09(+1.99%) |
Apr 11, 2003 | 4.529 | 4.560 | 4.426 | 4.450 | 2,191,602 | -0.01(-0.16%) |
Apr 10, 2003 | 4.419 | 4.481 | 4.412 | 4.457 | 4,067,735 | +0.04(+0.87%) |
Apr 09, 2003 | 4.373 | 4.488 | 4.373 | 4.419 | 7,479,491 | -0.13(-2.90%) |
Apr 08, 2003 | 4.565 | 4.599 | 4.496 | 4.551 | 3,740,997 | -0.01(-0.31%) |
Apr 07, 2003 | 4.649 | 4.666 | 4.565 | 4.565 | 4,235,902 | +0.02(+0.47%) |
Apr 04, 2003 | 4.520 | 4.565 | 4.493 | 4.544 | 4,135,335 | +0.07(+1.66%) |
Apr 03, 2003 | 4.412 | 4.481 | 4.359 | 4.469 | 3,124,661 | +0.05(+1.08%) |
Apr 02, 2003 | 4.465 | 4.469 | 4.397 | 4.421 | 2,969,012 | -0.04(-0.97%) |
Apr 01, 2003 | 4.405 | 4.465 | 4.354 | 4.465 | 3,092,112 | +0.10(+2.36%) |
Mar 31, 2003 | 4.431 | 4.438 | 4.359 | 4.361 | 3,360,012 | -0.09(-1.99%) |
Mar 28, 2003 | 4.426 | 4.450 | 4.402 | 4.450 | 2,395,240 | +0.01(+0.16%) |
Mar 27, 2003 | 4.366 | 4.445 | 4.354 | 4.443 | 3,637,509 | +0.06(+1.31%) |
Mar 26, 2003 | 4.385 | 4.426 | 4.338 | 4.385 | 4,280,135 | +0.00(+0.11%) |
Mar 25, 2003 | 4.287 | 4.383 | 4.266 | 4.381 | 3,856,586 | +0.11(+2.52%) |
Mar 24, 2003 | 4.326 | 4.347 | 4.227 | 4.273 | 3,346,659 | -0.07(-1.71%) |
Mar 21, 2003 | 4.361 | 4.383 | 4.266 | 4.347 | 5,773,613 | +0.06(+1.40%) |
Mar 20, 2003 | 4.266 | 4.309 | 4.194 | 4.287 | 4,036,021 | +0.02(+0.51%) |
Mar 19, 2003 | 4.314 | 4.347 | 4.251 | 4.266 | 3,612,889 | -0.02(-0.39%) |
Mar 18, 2003 | 4.239 | 4.287 | 4.206 | 4.282 | 5,414,744 | +0.07(+1.59%) |
Mar 17, 2003 | 4.024 | 4.220 | 4.024 | 4.215 | 6,223,868 | +0.21(+5.14%) |
Mar 14, 2003 | 4.069 | 4.098 | 3.985 | 4.009 | 4,076,498 | -0.02(-0.48%) |
Mar 13, 2003 | 4.048 | 4.069 | 4.007 | 4.028 | 3,867,019 | -0.00(-0.12%) |
Mar 12, 2003 | 3.935 | 4.045 | 3.928 | 4.033 | 4,833,878 | +0.09(+2.25%) |
Mar 11, 2003 | 3.992 | 4.033 | 3.942 | 3.945 | 3,962,160 | -0.03(-0.78%) |
Mar 10, 2003 | 4.012 | 4.038 | 3.966 | 3.976 | 3,910,417 | -0.08(-1.89%) |
Mar 07, 2003 | 4.055 | 4.079 | 3.995 | 4.052 | 3,111,725 | -0.02(-0.53%) |
Mar 06, 2003 | 4.074 | 4.086 | 4.026 | 4.074 | 6,298,980 | +0.01(+0.24%) |
Mar 05, 2003 | 4.040 | 4.064 | 3.959 | 4.064 | 4,926,933 | +0.02(+0.59%) |
Mar 04, 2003 | 4.076 | 4.076 | 3.997 | 4.040 | 4,807,588 | -0.03(-0.82%) |