Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.588 | 5.656 | 5.558 | 5.618 | 4,218,662 | +0.06(+1.12%) |
May 29, 2003 | 5.763 | 5.763 | 5.498 | 5.556 | 5,950,446 | -0.03(-0.61%) |
May 28, 2003 | 5.449 | 5.592 | 5.445 | 5.590 | 5,185,522 | +0.18(+3.24%) |
May 27, 2003 | 5.513 | 5.515 | 5.295 | 5.415 | 14,630,188 | -0.08(-1.40%) |
May 23, 2003 | 5.383 | 5.551 | 5.383 | 5.492 | 3,332,062 | +0.11(+2.02%) |
May 22, 2003 | 5.128 | 5.419 | 5.118 | 5.383 | 3,274,968 | +0.25(+4.96%) |
May 21, 2003 | 5.141 | 5.182 | 5.081 | 5.128 | 1,827,720 | -0.01(-0.25%) |
May 20, 2003 | 5.088 | 5.182 | 5.079 | 5.141 | 1,930,443 | +0.06(+1.22%) |
May 19, 2003 | 5.203 | 5.203 | 5.022 | 5.079 | 2,984,114 | -0.15(-2.94%) |
May 16, 2003 | 5.417 | 5.417 | 5.218 | 5.233 | 2,778,902 | -0.18(-3.39%) |
May 15, 2003 | 5.338 | 5.419 | 5.310 | 5.417 | 1,523,763 | +0.10(+1.89%) |
May 14, 2003 | 5.404 | 5.408 | 5.278 | 5.316 | 1,688,494 | -0.08(-1.43%) |
May 13, 2003 | 5.363 | 5.402 | 5.331 | 5.393 | 1,871,243 | -0.01(-0.24%) |
May 12, 2003 | 5.278 | 5.432 | 5.267 | 5.406 | 4,020,938 | +0.14(+2.68%) |
May 09, 2003 | 5.199 | 5.265 | 5.186 | 5.265 | 2,163,734 | +0.05(+0.98%) |
May 08, 2003 | 5.130 | 5.235 | 5.090 | 5.214 | 3,442,273 | +0.06(+1.20%) |
May 07, 2003 | 5.000 | 5.203 | 5.000 | 5.152 | 2,245,632 | +0.12(+2.46%) |
May 06, 2003 | 5.060 | 5.077 | 5.009 | 5.028 | 2,675,243 | -0.03(-0.55%) |
May 05, 2003 | 5.051 | 5.088 | 5.013 | 5.056 | 1,820,934 | +0.01(+0.17%) |
May 02, 2003 | 4.979 | 5.075 | 4.955 | 5.047 | 2,226,679 | +0.07(+1.37%) |
May 01, 2003 | 5.077 | 5.077 | 4.934 | 4.979 | 2,301,322 | -0.09(-1.69%) |
Apr 30, 2003 | 5.024 | 5.124 | 4.977 | 5.064 | 1,935,591 | +0.04(+0.85%) |
Apr 29, 2003 | 5.022 | 5.096 | 4.996 | 5.022 | 1,422,444 | +0.01(+0.30%) |
Apr 28, 2003 | 4.893 | 5.022 | 4.893 | 5.007 | 2,071,073 | +0.13(+2.58%) |
Apr 25, 2003 | 5.011 | 5.011 | 4.872 | 4.880 | 2,236,506 | -0.16(-3.26%) |
Apr 24, 2003 | 5.051 | 5.077 | 5.009 | 5.045 | 1,905,640 | -0.00(-0.08%) |
Apr 23, 2003 | 5.013 | 5.077 | 4.994 | 5.049 | 3,242,443 | +0.05(+1.03%) |
Apr 22, 2003 | 4.885 | 5.011 | 4.823 | 4.998 | 3,391,964 | +0.09(+1.92%) |
Apr 21, 2003 | 4.870 | 4.904 | 4.844 | 4.904 | 1,844,334 | +0.08(+1.59%) |
Apr 17, 2003 | 4.786 | 4.870 | 4.769 | 4.827 | 2,435,166 | +0.06(+1.35%) |
Apr 16, 2003 | 4.786 | 4.816 | 4.742 | 4.763 | 2,117,872 | -0.02(-0.36%) |
Apr 15, 2003 | 4.701 | 4.780 | 4.690 | 4.780 | 1,914,766 | +0.08(+1.68%) |
Apr 14, 2003 | 4.645 | 4.701 | 4.577 | 4.701 | 1,752,140 | +0.06(+1.20%) |
Apr 11, 2003 | 4.686 | 4.695 | 4.609 | 4.645 | 2,404,513 | +0.01(+0.28%) |
Apr 10, 2003 | 4.575 | 4.641 | 4.541 | 4.633 | 1,051,799 | +0.07(+1.50%) |
Apr 09, 2003 | 4.526 | 4.620 | 4.489 | 4.564 | 2,378,072 | +0.05(+1.18%) |
Apr 08, 2003 | 4.530 | 4.541 | 4.455 | 4.511 | 2,281,199 | +0.00(+0.05%) |
Apr 07, 2003 | 4.504 | 4.590 | 4.487 | 4.509 | 3,235,423 | +0.13(+2.93%) |
Apr 04, 2003 | 4.434 | 4.436 | 4.336 | 4.380 | 1,454,969 | -0.05(-1.20%) |
Apr 03, 2003 | 4.481 | 4.507 | 4.434 | 4.434 | 3,152,121 | -0.03(-0.72%) |
Apr 02, 2003 | 4.295 | 4.481 | 4.295 | 4.466 | 4,761,761 | +0.26(+6.31%) |
Apr 01, 2003 | 4.128 | 4.201 | 4.051 | 4.201 | 1,561,202 | +0.10(+2.40%) |
Mar 31, 2003 | 4.103 | 4.177 | 4.032 | 4.103 | 2,469,329 | -0.03(-0.72%) |
Mar 28, 2003 | 4.115 | 4.163 | 4.090 | 4.133 | 984,877 | +0.01(+0.21%) |
Mar 27, 2003 | 4.115 | 4.177 | 4.047 | 4.124 | 2,606,449 | -0.02(-0.52%) |
Mar 26, 2003 | 4.224 | 4.224 | 4.135 | 4.145 | 1,957,118 | -0.10(-2.46%) |
Mar 25, 2003 | 4.156 | 4.250 | 4.096 | 4.250 | 1,972,328 | +0.08(+1.90%) |
Mar 24, 2003 | 4.231 | 4.233 | 4.126 | 4.171 | 2,018,425 | -0.15(-3.51%) |
Mar 21, 2003 | 4.252 | 4.327 | 4.212 | 4.323 | 2,281,433 | +0.14(+3.32%) |
Mar 20, 2003 | 4.103 | 4.231 | 4.043 | 4.184 | 2,602,706 | +0.05(+1.24%) |
Mar 19, 2003 | 4.060 | 4.141 | 4.049 | 4.133 | 2,324,956 | +0.07(+1.79%) |
Mar 18, 2003 | 4.120 | 4.120 | 4.000 | 4.060 | 2,919,766 | +0.01(+0.21%) |
Mar 17, 2003 | 3.942 | 4.060 | 3.904 | 4.051 | 2,684,135 | +0.08(+2.10%) |
Mar 14, 2003 | 3.942 | 4.026 | 3.919 | 3.968 | 3,673,458 | +0.05(+1.25%) |
Mar 13, 2003 | 3.761 | 3.932 | 3.750 | 3.919 | 2,352,801 | +0.19(+5.10%) |
Mar 12, 2003 | 3.695 | 3.761 | 3.686 | 3.729 | 2,833,423 | +0.02(+0.63%) |
Mar 11, 2003 | 3.665 | 3.739 | 3.665 | 3.705 | 3,968,290 | +0.06(+1.64%) |
Mar 10, 2003 | 3.686 | 3.705 | 3.639 | 3.645 | 2,140,569 | -0.09(-2.51%) |
Mar 07, 2003 | 3.633 | 3.774 | 3.622 | 3.739 | 3,754,420 | +0.09(+2.58%) |
Mar 06, 2003 | 3.654 | 3.697 | 3.622 | 3.645 | 2,395,154 | -0.01(-0.23%) |
Mar 05, 2003 | 3.705 | 3.714 | 3.626 | 3.654 | 3,844,273 | -0.05(-1.44%) |
Mar 04, 2003 | 3.945 | 3.945 | 3.686 | 3.707 | 4,320,917 | -0.24(-6.01%) |