Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.330 | 5.463 | 5.071 | 5.463 | 1,958,199 | +0.13(+2.35%) |
May 29, 2003 | 5.095 | 5.377 | 5.095 | 5.338 | 1,561,405 | +0.13(+2.41%) |
May 28, 2003 | 5.228 | 5.291 | 4.507 | 5.212 | 2,336,238 | -0.13(-2.49%) |
May 27, 2003 | 5.479 | 5.549 | 5.283 | 5.345 | 1,998,261 | -0.08(-1.45%) |
May 23, 2003 | 5.330 | 5.432 | 5.330 | 5.424 | 1,592,536 | +0.13(+2.37%) |
May 22, 2003 | 5.392 | 5.392 | 5.236 | 5.298 | 3,993,716 | -0.16(-3.01%) |
May 21, 2003 | 5.244 | 5.502 | 5.142 | 5.463 | 1,913,416 | +0.18(+3.41%) |
May 20, 2003 | 5.330 | 5.408 | 5.095 | 5.283 | 2,263,004 | -0.13(-2.32%) |
May 19, 2003 | 5.063 | 5.706 | 4.938 | 5.408 | 2,474,670 | +0.48(+9.70%) |
May 16, 2003 | 4.977 | 5.001 | 4.867 | 4.930 | 905,099 | +0.00(+0.00%) |
May 15, 2003 | 5.024 | 5.024 | 4.899 | 4.930 | 1,137,562 | -0.05(-0.94%) |
May 14, 2003 | 4.742 | 4.985 | 4.726 | 4.977 | 2,686,464 | +0.26(+5.48%) |
May 13, 2003 | 5.016 | 5.016 | 4.718 | 4.718 | 1,640,508 | -0.31(-6.23%) |
May 12, 2003 | 5.071 | 5.149 | 4.993 | 5.032 | 1,726,757 | +0.03(+0.63%) |
May 09, 2003 | 5.196 | 5.196 | 4.914 | 5.001 | 2,399,521 | -0.35(-6.59%) |
May 08, 2003 | 5.291 | 5.400 | 5.244 | 5.353 | 2,639,129 | +0.17(+3.33%) |
May 07, 2003 | 5.392 | 5.408 | 5.134 | 5.181 | 1,665,515 | -0.18(-3.36%) |
May 06, 2003 | 5.236 | 5.377 | 5.181 | 5.361 | 1,641,146 | +0.19(+3.64%) |
May 05, 2003 | 4.977 | 5.189 | 4.977 | 5.173 | 944,141 | +0.20(+3.94%) |
May 02, 2003 | 4.993 | 5.063 | 4.930 | 4.977 | 1,117,276 | -0.06(-1.24%) |
May 01, 2003 | 4.852 | 5.095 | 4.852 | 5.040 | 1,478,856 | +0.24(+5.07%) |
Apr 30, 2003 | 4.750 | 4.883 | 4.718 | 4.797 | 1,238,611 | +0.17(+3.73%) |
Apr 29, 2003 | 4.648 | 4.711 | 4.554 | 4.624 | 1,680,060 | -0.12(-2.48%) |
Apr 28, 2003 | 4.812 | 4.820 | 4.624 | 4.742 | 1,141,390 | -0.04(-0.82%) |
Apr 25, 2003 | 4.954 | 4.993 | 4.773 | 4.781 | 1,005,255 | -0.20(-4.09%) |
Apr 24, 2003 | 5.008 | 5.118 | 4.977 | 4.985 | 1,303,425 | -0.02(-0.47%) |
Apr 23, 2003 | 5.055 | 5.134 | 4.985 | 5.008 | 1,082,955 | -0.06(-1.24%) |
Apr 22, 2003 | 5.165 | 5.212 | 4.977 | 5.071 | 1,193,062 | -0.02(-0.31%) |
Apr 21, 2003 | 5.048 | 5.118 | 5.032 | 5.087 | 810,685 | +0.11(+2.20%) |
Apr 17, 2003 | 4.906 | 5.008 | 4.891 | 4.977 | 1,695,116 | +0.13(+2.75%) |
Apr 16, 2003 | 4.695 | 4.844 | 4.687 | 4.844 | 843,220 | +0.07(+1.48%) |
Apr 15, 2003 | 4.765 | 4.867 | 4.750 | 4.773 | 945,161 | +0.03(+0.66%) |
Apr 14, 2003 | 4.679 | 4.742 | 4.632 | 4.742 | 882,516 | +0.02(+0.50%) |
Apr 11, 2003 | 4.656 | 4.765 | 4.601 | 4.718 | 871,416 | +0.02(+0.33%) |
Apr 10, 2003 | 4.711 | 4.773 | 4.656 | 4.703 | 1,436,880 | -0.04(-0.83%) |
Apr 09, 2003 | 4.468 | 4.742 | 4.468 | 4.742 | 1,721,654 | +0.27(+6.14%) |
Apr 08, 2003 | 4.389 | 4.530 | 4.373 | 4.468 | 1,186,555 | +0.10(+2.33%) |
Apr 07, 2003 | 4.193 | 4.389 | 4.178 | 4.366 | 2,116,917 | -0.06(-1.42%) |
Apr 04, 2003 | 4.373 | 4.538 | 4.373 | 4.428 | 1,469,160 | +0.02(+0.36%) |
Apr 03, 2003 | 4.546 | 4.703 | 4.358 | 4.413 | 1,652,119 | -0.27(-5.85%) |
Apr 02, 2003 | 4.428 | 4.695 | 4.373 | 4.687 | 1,307,890 | +0.09(+1.87%) |
Apr 01, 2003 | 4.812 | 4.812 | 4.585 | 4.601 | 1,195,359 | -0.23(-4.71%) |
Mar 31, 2003 | 4.742 | 4.938 | 4.742 | 4.828 | 2,267,086 | +0.21(+4.58%) |
Mar 28, 2003 | 4.311 | 4.656 | 4.311 | 4.616 | 2,103,648 | +0.34(+7.88%) |
Mar 27, 2003 | 4.303 | 4.303 | 4.178 | 4.279 | 1,026,306 | +0.06(+1.49%) |
Mar 26, 2003 | 4.264 | 4.295 | 4.209 | 4.217 | 856,489 | -0.01(-0.19%) |
Mar 25, 2003 | 4.248 | 4.303 | 4.099 | 4.225 | 1,699,709 | +0.08(+1.89%) |
Mar 24, 2003 | 4.334 | 4.444 | 4.123 | 4.146 | 1,666,664 | +0.01(+0.19%) |
Mar 21, 2003 | 4.468 | 4.530 | 4.131 | 4.138 | 1,945,568 | -0.41(-8.97%) |
Mar 20, 2003 | 4.624 | 4.687 | 4.522 | 4.546 | 889,789 | -0.01(-0.17%) |
Mar 19, 2003 | 4.718 | 4.742 | 4.546 | 4.554 | 1,150,193 | -0.20(-4.28%) |
Mar 18, 2003 | 4.726 | 4.812 | 4.726 | 4.758 | 1,248,180 | +0.03(+0.66%) |
Mar 17, 2003 | 5.008 | 5.079 | 4.679 | 4.726 | 2,114,110 | -0.12(-2.43%) |
Mar 14, 2003 | 4.468 | 4.859 | 4.468 | 4.844 | 2,451,322 | +0.41(+9.19%) |
Mar 13, 2003 | 4.303 | 4.679 | 4.287 | 4.436 | 2,442,008 | -0.05(-1.05%) |
Mar 12, 2003 | 4.632 | 4.726 | 4.483 | 4.483 | 2,549,053 | -0.31(-6.38%) |
Mar 11, 2003 | 4.946 | 4.954 | 4.726 | 4.789 | 2,081,703 | -0.27(-5.42%) |
Mar 10, 2003 | 5.463 | 5.463 | 5.055 | 5.063 | 1,598,788 | -0.31(-5.69%) |
Mar 07, 2003 | 5.549 | 5.628 | 5.251 | 5.369 | 2,124,062 | -0.07(-1.30%) |
Mar 06, 2003 | 5.612 | 5.667 | 5.306 | 5.439 | 2,224,090 | -0.16(-2.94%) |
Mar 05, 2003 | 5.596 | 5.635 | 5.479 | 5.604 | 913,137 | +0.06(+1.13%) |
Mar 04, 2003 | 5.486 | 5.698 | 5.486 | 5.541 | 1,507,053 | +0.10(+1.87%) |