Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.784 | 4.832 | 4.738 | 4.829 | 8,199,439 | +0.04(+0.94%) |
May 29, 2003 | 4.805 | 4.847 | 4.758 | 4.784 | 7,670,491 | -0.02(-0.43%) |
May 28, 2003 | 4.820 | 4.843 | 4.769 | 4.805 | 9,397,892 | +0.01(+0.10%) |
May 27, 2003 | 4.800 | 4.869 | 4.800 | 4.800 | 8,810,337 | -0.01(-0.13%) |
May 23, 2003 | 4.850 | 4.881 | 4.788 | 4.806 | 7,417,192 | -0.07(-1.35%) |
May 22, 2003 | 4.888 | 4.929 | 4.862 | 4.872 | 10,060,939 | -0.06(-1.13%) |
May 21, 2003 | 4.820 | 4.944 | 4.782 | 4.928 | 15,106,557 | +0.11(+2.25%) |
May 20, 2003 | 4.778 | 4.923 | 4.769 | 4.820 | 21,661,540 | +0.07(+1.54%) |
May 19, 2003 | 4.790 | 4.850 | 4.746 | 4.747 | 10,507,441 | -0.06(-1.16%) |
May 16, 2003 | 4.691 | 4.840 | 4.688 | 4.803 | 23,866,732 | +0.11(+2.38%) |
May 15, 2003 | 4.709 | 4.731 | 4.643 | 4.691 | 8,998,573 | -0.02(-0.47%) |
May 14, 2003 | 4.709 | 4.732 | 4.689 | 4.713 | 6,322,543 | +0.00(+0.01%) |
May 13, 2003 | 4.730 | 4.737 | 4.689 | 4.712 | 5,568,606 | -0.03(-0.63%) |
May 12, 2003 | 4.696 | 4.756 | 4.678 | 4.742 | 5,251,237 | +0.04(+0.77%) |
May 09, 2003 | 4.663 | 4.706 | 4.651 | 4.706 | 4,328,930 | +0.06(+1.39%) |
May 08, 2003 | 4.669 | 4.716 | 4.631 | 4.641 | 6,928,971 | -0.03(-0.59%) |
May 07, 2003 | 4.736 | 4.745 | 4.665 | 4.669 | 7,506,592 | -0.07(-1.40%) |
May 06, 2003 | 4.698 | 4.744 | 4.691 | 4.736 | 6,724,841 | +0.04(+0.79%) |
May 05, 2003 | 4.674 | 4.747 | 4.668 | 4.698 | 11,501,764 | +0.03(+0.74%) |
May 02, 2003 | 4.531 | 4.676 | 4.503 | 4.664 | 15,048,944 | +0.09(+1.89%) |
May 01, 2003 | 4.637 | 4.645 | 4.555 | 4.577 | 9,726,187 | -0.06(-1.30%) |
Apr 30, 2003 | 4.544 | 4.646 | 4.520 | 4.637 | 13,382,634 | +0.08(+1.79%) |
Apr 29, 2003 | 4.572 | 4.593 | 4.535 | 4.556 | 9,218,596 | -0.02(-0.35%) |
Apr 28, 2003 | 4.559 | 4.581 | 4.513 | 4.572 | 9,475,371 | +0.01(+0.14%) |
Apr 25, 2003 | 4.583 | 4.646 | 4.558 | 4.565 | 8,858,514 | -0.02(-0.44%) |
Apr 24, 2003 | 4.598 | 4.623 | 4.503 | 4.586 | 16,818,064 | +0.02(+0.39%) |
Apr 23, 2003 | 4.596 | 4.603 | 4.543 | 4.568 | 8,205,399 | -0.03(-0.60%) |
Apr 22, 2003 | 4.480 | 4.613 | 4.470 | 4.596 | 12,967,422 | +0.09(+1.99%) |
Apr 21, 2003 | 4.624 | 4.681 | 4.491 | 4.506 | 13,955,785 | -0.12(-2.54%) |
Apr 17, 2003 | 4.573 | 4.653 | 4.522 | 4.623 | 16,699,858 | +0.09(+2.00%) |
Apr 16, 2003 | 4.732 | 4.787 | 4.440 | 4.533 | 40,790,088 | -0.19(-3.96%) |
Apr 15, 2003 | 4.739 | 4.747 | 4.636 | 4.719 | 15,966,284 | -0.02(-0.40%) |
Apr 14, 2003 | 4.678 | 4.773 | 4.628 | 4.739 | 7,939,684 | +0.06(+1.30%) |
Apr 11, 2003 | 4.613 | 4.695 | 4.563 | 4.678 | 7,804,094 | +0.06(+1.41%) |
Apr 10, 2003 | 4.652 | 4.652 | 4.574 | 4.613 | 12,719,586 | -0.04(-0.84%) |
Apr 09, 2003 | 4.716 | 4.741 | 4.639 | 4.652 | 8,824,741 | -0.06(-1.37%) |
Apr 08, 2003 | 4.652 | 4.731 | 4.624 | 4.716 | 13,058,808 | +0.06(+1.37%) |
Apr 07, 2003 | 4.683 | 4.757 | 4.650 | 4.653 | 11,284,721 | +0.01(+0.11%) |
Apr 04, 2003 | 4.631 | 4.724 | 4.630 | 4.647 | 10,138,916 | -0.03(-0.72%) |
Apr 03, 2003 | 4.636 | 4.713 | 4.586 | 4.681 | 10,746,833 | +0.07(+1.45%) |
Apr 02, 2003 | 4.616 | 4.679 | 4.600 | 4.614 | 11,575,767 | +0.02(+0.43%) |
Apr 01, 2003 | 4.614 | 4.638 | 4.505 | 4.595 | 13,821,685 | -0.02(-0.43%) |
Mar 31, 2003 | 4.606 | 4.666 | 4.575 | 4.614 | 9,611,954 | -0.02(-0.51%) |
Mar 28, 2003 | 4.515 | 4.638 | 4.500 | 4.638 | 11,197,308 | +0.12(+2.69%) |
Mar 27, 2003 | 4.511 | 4.527 | 4.437 | 4.517 | 9,110,323 | +0.01(+0.13%) |
Mar 26, 2003 | 4.551 | 4.577 | 4.505 | 4.511 | 8,305,726 | -0.05(-1.16%) |
Mar 25, 2003 | 4.495 | 4.595 | 4.472 | 4.563 | 10,347,018 | +0.07(+1.52%) |
Mar 24, 2003 | 4.526 | 4.526 | 4.420 | 4.495 | 9,393,422 | -0.03(-0.67%) |
Mar 21, 2003 | 4.450 | 4.525 | 4.433 | 4.525 | 9,719,234 | +0.13(+2.87%) |
Mar 20, 2003 | 4.377 | 4.434 | 4.337 | 4.399 | 7,623,805 | -0.02(-0.41%) |
Mar 19, 2003 | 4.383 | 4.417 | 4.346 | 4.417 | 7,991,833 | +0.03(+0.58%) |
Mar 18, 2003 | 4.359 | 4.409 | 4.342 | 4.391 | 9,472,888 | +0.03(+0.63%) |
Mar 17, 2003 | 4.225 | 4.376 | 4.217 | 4.364 | 13,651,329 | +0.15(+3.65%) |
Mar 14, 2003 | 4.322 | 4.335 | 4.203 | 4.210 | 12,125,575 | -0.10(-2.42%) |
Mar 13, 2003 | 4.228 | 4.314 | 4.224 | 4.314 | 10,244,705 | +0.10(+2.46%) |
Mar 12, 2003 | 4.193 | 4.224 | 4.137 | 4.211 | 10,203,482 | +0.01(+0.17%) |
Mar 11, 2003 | 4.231 | 4.242 | 4.175 | 4.204 | 6,209,800 | -0.02(-0.36%) |
Mar 10, 2003 | 4.299 | 4.311 | 4.208 | 4.219 | 8,076,763 | -0.08(-1.86%) |
Mar 07, 2003 | 4.228 | 4.314 | 4.223 | 4.299 | 10,510,421 | +0.04(+1.05%) |
Mar 06, 2003 | 4.200 | 4.276 | 4.200 | 4.254 | 11,333,395 | +0.02(+0.37%) |
Mar 05, 2003 | 4.162 | 4.238 | 4.148 | 4.238 | 11,259,392 | +0.09(+2.13%) |
Mar 04, 2003 | 4.220 | 4.240 | 4.150 | 4.150 | 9,599,538 | -0.07(-1.66%) |