Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.783 | 5.009 | 4.698 | 4.802 | 1,039,802 | +0.03(+0.59%) |
May 29, 2003 | 4.962 | 5.038 | 4.716 | 4.773 | 1,015,256 | -0.14(-2.88%) |
May 28, 2003 | 4.953 | 5.057 | 4.868 | 4.915 | 1,033,666 | +0.04(+0.78%) |
May 27, 2003 | 5.047 | 5.104 | 4.811 | 4.877 | 834,127 | -0.13(-2.64%) |
May 23, 2003 | 4.915 | 5.151 | 4.839 | 5.009 | 662,202 | +0.12(+2.51%) |
May 22, 2003 | 4.877 | 4.981 | 4.641 | 4.887 | 928,183 | +0.27(+5.94%) |
May 21, 2003 | 4.735 | 4.745 | 4.518 | 4.612 | 460,547 | -0.03(-0.61%) |
May 20, 2003 | 4.962 | 5.028 | 4.367 | 4.641 | 791,172 | -0.26(-5.39%) |
May 19, 2003 | 5.142 | 5.388 | 4.726 | 4.905 | 1,427,876 | -0.11(-2.26%) |
May 16, 2003 | 4.754 | 5.340 | 4.679 | 5.019 | 2,262,638 | +0.20(+4.12%) |
May 15, 2003 | 4.509 | 4.830 | 4.367 | 4.820 | 663,789 | +0.37(+8.30%) |
May 14, 2003 | 4.452 | 4.490 | 4.386 | 4.451 | 397,173 | -0.05(-1.07%) |
May 13, 2003 | 4.556 | 4.631 | 4.480 | 4.499 | 418,121 | -0.04(-0.83%) |
May 12, 2003 | 4.452 | 4.698 | 4.442 | 4.537 | 501,280 | +0.06(+1.27%) |
May 09, 2003 | 4.423 | 4.537 | 4.348 | 4.480 | 380,562 | +0.06(+1.28%) |
May 08, 2003 | 4.518 | 4.537 | 4.395 | 4.423 | 383,736 | -0.09(-2.09%) |
May 07, 2003 | 4.518 | 4.631 | 4.395 | 4.518 | 321,314 | +0.01(+0.21%) |
May 06, 2003 | 4.584 | 4.641 | 4.452 | 4.509 | 476,946 | -0.08(-1.65%) |
May 05, 2003 | 4.679 | 4.811 | 4.537 | 4.584 | 600,415 | -0.03(-0.61%) |
May 02, 2003 | 4.594 | 4.764 | 4.490 | 4.612 | 1,454,326 | +0.31(+7.18%) |
May 01, 2003 | 4.376 | 4.442 | 4.197 | 4.303 | 509,003 | -0.07(-1.66%) |
Apr 30, 2003 | 4.348 | 4.631 | 4.291 | 4.376 | 594,278 | -0.02(-0.43%) |
Apr 29, 2003 | 4.197 | 4.584 | 4.159 | 4.395 | 672,359 | -0.04(-0.85%) |
Apr 28, 2003 | 4.622 | 4.820 | 4.263 | 4.433 | 1,364,714 | -0.15(-3.30%) |
Apr 25, 2003 | 4.442 | 5.142 | 4.376 | 4.584 | 2,950,867 | -0.09(-2.02%) |
Apr 24, 2003 | 4.055 | 4.726 | 3.922 | 4.679 | 1,856,155 | +0.59(+14.32%) |
Apr 23, 2003 | 4.140 | 4.159 | 4.017 | 4.093 | 922,576 | -0.04(-0.92%) |
Apr 22, 2003 | 4.178 | 4.234 | 3.998 | 4.130 | 1,200,406 | -0.07(-1.58%) |
Apr 21, 2003 | 4.490 | 4.546 | 4.159 | 4.197 | 827,144 | -0.24(-5.33%) |
Apr 17, 2003 | 4.367 | 4.499 | 4.253 | 4.433 | 982,987 | +0.11(+2.63%) |
Apr 16, 2003 | 4.660 | 4.698 | 4.253 | 4.319 | 1,401,215 | -0.14(-3.18%) |
Apr 15, 2003 | 4.735 | 4.962 | 4.395 | 4.461 | 4,532,895 | +0.30(+7.27%) |
Apr 14, 2003 | 4.149 | 4.376 | 4.083 | 4.159 | 1,044,457 | +0.00(+0.00%) |
Apr 11, 2003 | 3.922 | 4.395 | 3.819 | 4.159 | 2,496,562 | +0.28(+7.32%) |
Apr 10, 2003 | 4.527 | 4.594 | 3.629 | 3.875 | 4,487,295 | -0.69(-15.11%) |
Apr 09, 2003 | 4.773 | 4.962 | 4.442 | 4.565 | 2,745,827 | -0.18(-3.78%) |
Apr 08, 2003 | 5.009 | 5.151 | 4.622 | 4.745 | 7,457,101 | -0.46(-8.89%) |
Apr 07, 2003 | 6.380 | 6.522 | 5.198 | 5.208 | 7,084,791 | -0.23(-4.19%) |
Apr 04, 2003 | 5.822 | 5.898 | 5.312 | 5.436 | 2,548,298 | -0.50(-8.42%) |
Apr 03, 2003 | 6.276 | 6.285 | 5.794 | 5.936 | 2,533,063 | -0.14(-2.33%) |
Apr 02, 2003 | 6.758 | 6.994 | 6.049 | 6.077 | 6,250,558 | -0.30(-4.74%) |
Apr 01, 2003 | 5.851 | 6.994 | 5.718 | 6.380 | 11,313,617 | +1.38(+27.60%) |
Mar 31, 2003 | 4.121 | 5.359 | 4.074 | 5.000 | 6,047,105 | +0.89(+21.61%) |
Mar 28, 2003 | 3.516 | 4.679 | 3.488 | 4.112 | 4,018,848 | +0.65(+18.85%) |
Mar 27, 2003 | 3.422 | 3.544 | 3.280 | 3.459 | 523,604 | +0.04(+1.11%) |
Mar 26, 2003 | 3.563 | 3.563 | 3.289 | 3.422 | 662,481 | -0.01(-0.22%) |
Mar 25, 2003 | 3.648 | 3.733 | 3.214 | 3.429 | 1,348,311 | -0.24(-6.49%) |
Mar 24, 2003 | 2.940 | 4.008 | 2.930 | 3.667 | 3,229,179 | +0.46(+14.45%) |
Mar 21, 2003 | 3.365 | 3.469 | 3.081 | 3.204 | 1,689,377 | -0.10(-3.14%) |
Mar 20, 2003 | 3.620 | 3.733 | 3.308 | 3.308 | 2,260,693 | -0.35(-9.56%) |
Mar 19, 2003 | 4.064 | 4.206 | 3.497 | 3.658 | 7,715,755 | -0.31(-7.86%) |
Mar 18, 2003 | 1.957 | 5.104 | 1.890 | 3.970 | 19,031,040 | +2.42(+156.10%) |
Mar 14, 2003 | 1.597 | 1.635 | 1.550 | 1.550 | 76,183 | -0.02(-1.21%) |
Mar 13, 2003 | 1.503 | 1.635 | 1.389 | 1.569 | 87,602 | +0.07(+4.40%) |
Mar 12, 2003 | 1.371 | 1.522 | 1.342 | 1.503 | 118,707 | +0.17(+12.77%) |
Mar 11, 2003 | 1.456 | 1.493 | 1.333 | 1.333 | 88,872 | -0.10(-7.24%) |
Mar 10, 2003 | 1.550 | 1.607 | 1.418 | 1.437 | 128,652 | -0.11(-7.32%) |
Mar 07, 2003 | 1.578 | 1.664 | 1.550 | 1.550 | 63,797 | -0.03(-1.80%) |
Mar 06, 2003 | 1.701 | 1.767 | 1.569 | 1.578 | 202,501 | -0.06(-3.47%) |
Mar 05, 2003 | 1.654 | 1.682 | 1.626 | 1.635 | 80,513 | +0.02(+1.11%) |
Mar 04, 2003 | 1.635 | 1.692 | 1.607 | 1.617 | 78,186 | -0.03(-1.67%) |