Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.443 | 5.615 | 5.443 | 5.483 | 5,630,209 | +0.10(+1.81%) |
May 29, 2003 | 5.586 | 5.718 | 5.357 | 5.385 | 8,298,222 | -0.21(-3.70%) |
May 28, 2003 | 5.454 | 5.707 | 5.449 | 5.592 | 9,970,651 | +0.14(+2.53%) |
May 27, 2003 | 5.282 | 5.477 | 5.202 | 5.454 | 10,077,421 | +0.26(+5.09%) |
May 23, 2003 | 5.110 | 5.288 | 4.961 | 5.190 | 13,261,863 | +0.34(+6.98%) |
May 22, 2003 | 4.851 | 4.909 | 4.765 | 4.851 | 8,078,239 | -0.06(-1.17%) |
May 21, 2003 | 4.679 | 4.949 | 4.662 | 4.909 | 10,701,490 | -0.09(-1.72%) |
May 20, 2003 | 5.081 | 5.121 | 4.909 | 4.995 | 7,430,134 | -0.09(-1.70%) |
May 19, 2003 | 5.184 | 5.184 | 5.018 | 5.081 | 3,762,703 | -0.16(-2.96%) |
May 16, 2003 | 5.219 | 5.236 | 4.909 | 5.236 | 9,825,389 | +0.07(+1.45%) |
May 15, 2003 | 4.737 | 5.161 | 4.696 | 5.161 | 19,715,050 | +0.41(+8.57%) |
May 14, 2003 | 4.438 | 4.811 | 4.438 | 4.754 | 30,187,500 | +0.32(+7.25%) |
May 13, 2003 | 4.530 | 4.582 | 4.346 | 4.432 | 20,500,928 | -0.16(-3.50%) |
May 12, 2003 | 4.593 | 4.662 | 4.582 | 4.593 | 3,069,138 | +0.02(+0.38%) |
May 09, 2003 | 4.679 | 4.691 | 4.576 | 4.576 | 1,733,216 | -0.03(-0.62%) |
May 08, 2003 | 4.679 | 4.679 | 4.507 | 4.605 | 1,717,366 | -0.05(-0.99%) |
May 07, 2003 | 4.605 | 4.702 | 4.593 | 4.650 | 1,765,264 | +0.05(+1.00%) |
May 06, 2003 | 4.650 | 4.702 | 4.582 | 4.605 | 1,798,531 | -0.04(-0.87%) |
May 05, 2003 | 4.708 | 4.731 | 4.610 | 4.645 | 1,836,327 | -0.06(-1.34%) |
May 02, 2003 | 4.524 | 4.708 | 4.513 | 4.708 | 3,034,826 | +0.20(+4.46%) |
May 01, 2003 | 4.513 | 4.536 | 4.352 | 4.507 | 2,136,779 | -0.03(-0.63%) |
Apr 30, 2003 | 4.576 | 4.639 | 4.490 | 4.536 | 2,703,893 | -0.04(-0.88%) |
Apr 29, 2003 | 4.662 | 4.662 | 4.576 | 4.576 | 3,234,256 | -0.09(-1.97%) |
Apr 28, 2003 | 4.673 | 4.725 | 4.639 | 4.668 | 2,333,771 | -0.01(-0.12%) |
Apr 25, 2003 | 4.708 | 4.765 | 4.622 | 4.673 | 1,351,598 | +0.02(+0.49%) |
Apr 24, 2003 | 4.536 | 4.932 | 4.536 | 4.650 | 6,551,595 | +0.14(+3.18%) |
Apr 23, 2003 | 4.455 | 4.530 | 4.392 | 4.507 | 2,726,884 | +0.04(+0.90%) |
Apr 22, 2003 | 4.363 | 4.501 | 4.329 | 4.467 | 2,326,108 | +0.13(+2.91%) |
Apr 21, 2003 | 4.352 | 4.392 | 4.249 | 4.340 | 1,876,213 | -0.02(-0.40%) |
Apr 17, 2003 | 4.295 | 4.392 | 4.277 | 4.358 | 2,283,261 | +0.11(+2.57%) |
Apr 16, 2003 | 4.340 | 4.409 | 4.249 | 4.249 | 2,344,744 | -0.11(-2.63%) |
Apr 15, 2003 | 4.363 | 4.363 | 4.317 | 4.363 | 1,058,810 | +0.00(+0.00%) |
Apr 14, 2003 | 4.346 | 4.375 | 4.295 | 4.363 | 1,454,013 | +0.06(+1.33%) |
Apr 11, 2003 | 4.358 | 4.404 | 4.272 | 4.306 | 1,514,800 | -0.05(-1.19%) |
Apr 10, 2003 | 4.317 | 4.381 | 4.249 | 4.358 | 964,407 | +0.01(+0.13%) |
Apr 09, 2003 | 4.375 | 4.450 | 4.283 | 4.352 | 1,469,515 | +0.01(+0.26%) |
Apr 08, 2003 | 4.317 | 4.375 | 4.306 | 4.340 | 1,504,872 | +0.03(+0.67%) |
Apr 07, 2003 | 4.335 | 4.421 | 4.312 | 4.312 | 1,454,710 | -0.02(-0.40%) |
Apr 04, 2003 | 4.323 | 4.375 | 4.266 | 4.329 | 2,363,904 | +0.03(+0.67%) |
Apr 03, 2003 | 4.231 | 4.363 | 4.191 | 4.300 | 1,994,478 | +0.07(+1.63%) |
Apr 02, 2003 | 4.323 | 4.375 | 4.191 | 4.231 | 1,730,255 | -0.03(-0.81%) |
Apr 01, 2003 | 4.220 | 4.306 | 4.134 | 4.266 | 2,127,548 | +0.22(+5.39%) |
Mar 31, 2003 | 3.962 | 4.306 | 3.956 | 4.048 | 2,162,731 | +0.10(+2.47%) |
Mar 28, 2003 | 3.893 | 3.990 | 3.841 | 3.950 | 1,431,719 | +0.09(+2.23%) |
Mar 27, 2003 | 3.887 | 3.950 | 3.847 | 3.864 | 1,925,679 | -0.07(-1.75%) |
Mar 26, 2003 | 4.048 | 4.162 | 3.904 | 3.933 | 2,907,156 | -0.11(-2.84%) |
Mar 25, 2003 | 3.847 | 4.053 | 3.824 | 4.048 | 2,516,307 | +0.19(+4.91%) |
Mar 24, 2003 | 3.944 | 3.990 | 3.841 | 3.858 | 1,427,016 | -0.09(-2.18%) |
Mar 21, 2003 | 3.933 | 4.111 | 3.864 | 3.944 | 2,930,321 | +0.07(+1.78%) |
Mar 20, 2003 | 3.703 | 3.875 | 3.692 | 3.875 | 2,686,476 | +0.17(+4.65%) |
Mar 19, 2003 | 3.646 | 3.709 | 3.588 | 3.703 | 1,818,387 | +0.09(+2.38%) |
Mar 18, 2003 | 3.611 | 3.726 | 3.560 | 3.617 | 3,180,959 | +0.01(+0.16%) |
Mar 17, 2003 | 3.611 | 3.674 | 3.548 | 3.611 | 1,888,406 | +0.04(+1.13%) |
Mar 14, 2003 | 3.537 | 3.629 | 3.537 | 3.571 | 3,648,270 | +0.07(+1.97%) |
Mar 13, 2003 | 3.554 | 3.606 | 3.433 | 3.502 | 3,329,182 | +0.01(+0.16%) |
Mar 12, 2003 | 3.606 | 3.606 | 3.416 | 3.496 | 1,901,817 | +0.01(+0.16%) |
Mar 11, 2003 | 3.474 | 3.577 | 3.474 | 3.491 | 1,852,874 | +0.02(+0.50%) |
Mar 10, 2003 | 3.560 | 3.657 | 3.474 | 3.474 | 4,125,162 | -0.20(-5.47%) |
Mar 07, 2003 | 3.445 | 3.761 | 3.445 | 3.674 | 5,275,414 | +0.23(+6.67%) |
Mar 06, 2003 | 3.393 | 3.491 | 3.307 | 3.445 | 2,775,828 | +0.02(+0.50%) |
Mar 05, 2003 | 3.278 | 3.428 | 3.221 | 3.428 | 4,577,669 | +0.16(+4.74%) |
Mar 04, 2003 | 3.273 | 3.347 | 3.129 | 3.273 | 4,238,550 | -0.06(-1.72%) |
Mar 03, 2003 | 3.387 | 3.433 | 3.152 | 3.330 | 10,693,304 | +0.66(+24.73%) |
Feb 28, 2003 | 2.785 | 2.825 | 2.652 | 2.670 | 1,677,305 | -0.06(-2.11%) |
Feb 27, 2003 | 2.670 | 2.756 | 2.652 | 2.727 | 3,439,783 | +0.06(+2.15%) |
Feb 26, 2003 | 2.584 | 2.681 | 2.584 | 2.670 | 3,671,610 | +0.09(+3.33%) |
Feb 25, 2003 | 2.584 | 2.652 | 2.497 | 2.584 | 3,477,056 | -0.02(-0.88%) |
Feb 24, 2003 | 2.641 | 2.687 | 2.601 | 2.607 | 3,757,652 | -0.01(-0.22%) |
Feb 21, 2003 | 2.641 | 2.710 | 2.497 | 2.612 | 3,267,872 | -0.06(-2.15%) |
Feb 20, 2003 | 2.756 | 2.848 | 2.641 | 2.670 | 2,951,744 | -0.09(-3.12%) |
Feb 19, 2003 | 2.917 | 2.928 | 2.595 | 2.756 | 3,722,992 | -0.14(-4.76%) |
Feb 18, 2003 | 2.905 | 3.020 | 2.894 | 2.894 | 3,012,009 | -0.01(-0.20%) |
Feb 14, 2003 | 3.003 | 3.054 | 2.727 | 2.899 | 4,892,751 | -0.09(-2.88%) |
Feb 13, 2003 | 3.261 | 3.267 | 2.899 | 2.986 | 6,101,526 | -0.29(-8.77%) |
Feb 12, 2003 | 3.445 | 3.445 | 3.238 | 3.273 | 3,436,996 | -0.14(-4.20%) |
Feb 11, 2003 | 3.554 | 3.588 | 3.393 | 3.416 | 3,197,854 | -0.13(-3.72%) |
Feb 10, 2003 | 3.571 | 3.588 | 3.451 | 3.548 | 3,229,031 | +0.03(+0.98%) |
Feb 07, 2003 | 3.875 | 3.875 | 3.491 | 3.514 | 7,051,303 | -0.38(-9.73%) |
Feb 06, 2003 | 3.818 | 3.933 | 3.738 | 3.893 | 2,109,085 | +0.02(+0.44%) |
Feb 05, 2003 | 4.082 | 4.099 | 3.789 | 3.875 | 1,962,256 | -0.20(-4.93%) |
Feb 04, 2003 | 4.157 | 4.157 | 4.019 | 4.076 | 2,472,763 | -0.20(-4.57%) |
Feb 03, 2003 | 4.048 | 4.272 | 4.007 | 4.272 | 1,286,979 | +0.27(+6.74%) |
Jan 31, 2003 | 3.950 | 4.059 | 3.933 | 4.002 | 1,511,491 | +0.01(+0.29%) |
Jan 30, 2003 | 3.962 | 4.048 | 3.904 | 3.990 | 1,358,043 | +0.00(+0.00%) |
Jan 29, 2003 | 4.019 | 4.042 | 3.904 | 3.990 | 1,169,759 | -0.09(-2.11%) |
Jan 28, 2003 | 3.962 | 4.117 | 3.927 | 4.076 | 1,935,433 | +0.17(+4.41%) |
Jan 27, 2003 | 4.220 | 4.306 | 3.847 | 3.904 | 3,172,250 | -0.46(-10.53%) |
Jan 24, 2003 | 4.220 | 4.392 | 4.013 | 4.363 | 4,039,816 | +0.06(+1.33%) |
Jan 23, 2003 | 4.415 | 4.450 | 4.289 | 4.306 | 2,013,115 | -0.05(-1.19%) |
Jan 22, 2003 | 4.570 | 4.570 | 4.346 | 4.358 | 2,141,656 | -0.17(-3.68%) |
Jan 21, 2003 | 4.662 | 4.708 | 4.507 | 4.524 | 1,908,087 | -0.09(-1.99%) |
Jan 17, 2003 | 4.719 | 4.725 | 4.599 | 4.616 | 1,508,356 | -0.15(-3.13%) |
Jan 16, 2003 | 4.696 | 4.806 | 4.668 | 4.765 | 1,230,895 | +0.11(+2.47%) |
Jan 15, 2003 | 4.719 | 4.754 | 4.628 | 4.650 | 1,343,586 | -0.06(-1.22%) |
Jan 14, 2003 | 4.840 | 4.840 | 4.691 | 4.708 | 1,964,694 | -0.03(-0.61%) |
Jan 13, 2003 | 4.828 | 4.828 | 4.639 | 4.737 | 2,824,945 | -0.09(-1.79%) |
Jan 10, 2003 | 4.737 | 4.823 | 4.650 | 4.823 | 1,876,910 | +0.09(+1.82%) |
Jan 09, 2003 | 4.679 | 4.754 | 4.633 | 4.737 | 2,206,101 | +0.06(+1.35%) |
Jan 08, 2003 | 4.628 | 4.748 | 4.605 | 4.673 | 2,988,147 | +0.05(+0.99%) |
Jan 07, 2003 | 4.622 | 4.708 | 4.593 | 4.628 | 3,209,175 | -0.28(-5.73%) |
Jan 06, 2003 | 4.949 | 4.983 | 4.708 | 4.909 | 6,526,688 | +0.00(+0.00%) |
Jan 03, 2003 | 4.938 | 4.966 | 4.880 | 4.909 | 3,404,600 | +0.03(+0.59%) |
Jan 02, 2003 | 4.915 | 4.926 | 4.794 | 4.880 | 2,865,005 | +0.00(+0.00%) |
Dec 31, 2002 | 4.840 | 4.932 | 4.828 | 4.880 | 2,916,735 | +0.00(+0.00%) |
Dec 30, 2002 | 4.909 | 4.938 | 4.800 | 4.880 | 2,143,920 | -0.03(-0.58%) |
Dec 27, 2002 | 4.880 | 4.932 | 4.771 | 4.909 | 1,306,661 | +0.03(+0.59%) |
Dec 26, 2002 | 4.874 | 4.966 | 4.800 | 4.880 | 1,559,215 | -0.05(-1.05%) |
Dec 24, 2002 | 4.880 | 5.035 | 4.874 | 4.932 | 1,041,741 | +0.08(+1.66%) |
Dec 23, 2002 | 4.800 | 4.961 | 4.760 | 4.851 | 1,986,989 | +0.05(+1.08%) |
Dec 20, 2002 | 4.593 | 4.811 | 4.593 | 4.800 | 2,526,757 | +0.21(+4.50%) |
Dec 19, 2002 | 4.593 | 4.714 | 4.536 | 4.593 | 1,952,676 | +0.01(+0.25%) |
Dec 18, 2002 | 4.593 | 4.662 | 4.541 | 4.582 | 3,901,695 | -0.01(-0.13%) |
Dec 17, 2002 | 4.593 | 4.679 | 4.530 | 4.587 | 2,324,017 | +0.01(+0.13%) |
Dec 16, 2002 | 4.409 | 4.582 | 4.363 | 4.582 | 2,957,318 | +0.29(+6.83%) |
Dec 13, 2002 | 4.363 | 4.392 | 3.962 | 4.289 | 1,366,229 | -0.02(-0.40%) |
Dec 12, 2002 | 4.260 | 4.358 | 4.226 | 4.306 | 2,498,541 | +0.00(+0.00%) |
Dec 11, 2002 | 4.134 | 4.363 | 3.962 | 4.306 | 3,930,608 | +0.16(+3.88%) |
Dec 10, 2002 | 3.916 | 4.145 | 3.910 | 4.145 | 2,160,467 | +0.23(+5.87%) |
Dec 09, 2002 | 3.904 | 4.002 | 3.875 | 3.916 | 1,906,346 | -0.02(-0.44%) |
Dec 06, 2002 | 4.019 | 4.036 | 3.847 | 3.933 | 1,708,831 | -0.07(-1.72%) |
Dec 05, 2002 | 4.059 | 4.076 | 3.962 | 4.002 | 2,470,150 | +0.06(+1.60%) |
Dec 04, 2002 | 4.249 | 4.289 | 3.910 | 3.939 | 2,638,752 | -0.36(-8.29%) |
Dec 03, 2002 | 4.335 | 4.358 | 4.174 | 4.295 | 1,396,884 | -0.07(-1.71%) |
Dec 02, 2002 | 4.392 | 4.438 | 4.272 | 4.369 | 1,424,229 | -0.02(-0.52%) |
Nov 29, 2002 | 4.306 | 4.427 | 4.306 | 4.392 | 729,967 | +0.03(+0.79%) |
Nov 27, 2002 | 4.335 | 4.455 | 4.306 | 4.358 | 1,517,064 | -0.03(-0.78%) |
Nov 26, 2002 | 4.306 | 4.467 | 4.237 | 4.392 | 3,657,153 | +0.11(+2.55%) |
Nov 25, 2002 | 4.335 | 4.381 | 4.254 | 4.283 | 1,980,718 | -0.03(-0.80%) |
Nov 22, 2002 | 4.157 | 4.369 | 4.076 | 4.317 | 2,644,848 | +0.15(+3.58%) |
Nov 21, 2002 | 4.048 | 4.185 | 4.048 | 4.168 | 2,246,510 | +0.07(+1.82%) |
Nov 20, 2002 | 4.019 | 4.099 | 4.019 | 4.094 | 1,615,996 | +0.07(+1.71%) |
Nov 19, 2002 | 4.036 | 4.099 | 3.939 | 4.025 | 2,158,900 | -0.05(-1.27%) |
Nov 18, 2002 | 4.013 | 4.162 | 4.013 | 4.076 | 3,095,090 | +0.07(+1.72%) |
Nov 15, 2002 | 3.904 | 4.025 | 3.893 | 4.007 | 2,812,404 | +0.11(+2.95%) |
Nov 14, 2002 | 3.807 | 3.973 | 3.795 | 3.893 | 1,982,460 | +0.09(+2.26%) |
Nov 13, 2002 | 3.651 | 3.829 | 3.651 | 3.807 | 2,588,764 | +0.02(+0.45%) |
Nov 12, 2002 | 3.732 | 3.841 | 3.715 | 3.789 | 3,454,762 | +0.09(+2.33%) |
Nov 11, 2002 | 3.646 | 3.847 | 3.537 | 3.703 | 2,988,321 | +0.05(+1.42%) |
Nov 08, 2002 | 4.421 | 4.421 | 3.651 | 3.651 | 12,749,440 | -0.48(-11.67%) |
Nov 07, 2002 | 3.554 | 4.162 | 3.542 | 4.134 | 9,188,083 | +0.57(+16.13%) |
Nov 06, 2002 | 3.663 | 3.904 | 3.531 | 3.560 | 5,892,342 | -0.09(-2.36%) |
Nov 05, 2002 | 4.134 | 4.140 | 3.588 | 3.646 | 5,874,925 | -0.75(-16.99%) |
Nov 04, 2002 | 4.203 | 4.450 | 4.203 | 4.392 | 1,955,811 | +0.20(+4.65%) |
Nov 01, 2002 | 4.042 | 4.312 | 3.990 | 4.197 | 1,968,178 | +0.13(+3.25%) |
Oct 31, 2002 | 4.122 | 4.134 | 3.933 | 4.065 | 2,920,567 | -0.07(-1.67%) |
Oct 30, 2002 | 3.847 | 4.134 | 3.847 | 4.134 | 1,602,410 | +0.32(+8.43%) |
Oct 29, 2002 | 3.904 | 3.990 | 3.732 | 3.812 | 2,850,723 | +0.08(+2.15%) |
Oct 28, 2002 | 3.818 | 3.996 | 3.657 | 3.732 | 3,093,871 | +0.18(+5.18%) |
Oct 25, 2002 | 3.416 | 3.617 | 3.301 | 3.548 | 2,530,763 | +0.11(+3.17%) |
Oct 24, 2002 | 3.330 | 3.554 | 3.238 | 3.439 | 3,008,177 | +0.14(+4.17%) |
Oct 23, 2002 | 3.301 | 3.307 | 3.112 | 3.301 | 2,809,792 | +0.06(+1.77%) |
Oct 22, 2002 | 3.341 | 3.439 | 3.106 | 3.244 | 3,551,081 | -0.09(-2.59%) |
Oct 21, 2002 | 3.330 | 3.405 | 3.273 | 3.330 | 3,348,689 | +0.04(+1.22%) |
Oct 18, 2002 | 3.445 | 3.445 | 3.244 | 3.290 | 3,872,085 | -0.23(-6.53%) |
Oct 17, 2002 | 3.812 | 3.985 | 3.519 | 3.519 | 4,416,208 | -0.29(-7.54%) |
Oct 16, 2002 | 4.191 | 4.191 | 3.778 | 3.807 | 2,213,590 | -0.30(-7.27%) |
Oct 15, 2002 | 3.962 | 4.105 | 3.824 | 4.105 | 3,005,739 | +0.29(+7.52%) |
Oct 14, 2002 | 4.019 | 4.025 | 3.818 | 3.818 | 4,911,214 | -0.34(-8.28%) |
Oct 11, 2002 | 4.312 | 4.995 | 3.967 | 4.162 | 10,437,441 | -0.14(-3.33%) |
Oct 10, 2002 | 4.134 | 4.306 | 3.904 | 4.306 | 4,042,951 | +0.22(+5.34%) |
Oct 09, 2002 | 4.053 | 4.203 | 3.726 | 4.088 | 6,687,277 | +0.04(+0.99%) |
Oct 08, 2002 | 4.955 | 4.966 | 3.904 | 4.048 | 5,586,665 | -0.95(-18.97%) |
Oct 07, 2002 | 5.081 | 5.098 | 4.851 | 4.995 | 2,806,134 | -0.06(-1.14%) |
Oct 04, 2002 | 5.167 | 5.271 | 4.765 | 5.052 | 2,379,928 | -0.11(-2.22%) |
Oct 03, 2002 | 5.110 | 5.230 | 4.938 | 5.167 | 2,556,367 | +0.06(+1.12%) |
Oct 02, 2002 | 5.139 | 5.225 | 4.995 | 5.110 | 2,531,286 | -0.03(-0.56%) |