Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.547 | 5.851 | 5.529 | 5.850 | 8,220,373 | +0.37(+6.72%) |
May 29, 2003 | 5.435 | 5.545 | 5.423 | 5.482 | 2,978,073 | +0.06(+1.06%) |
May 28, 2003 | 5.308 | 5.453 | 5.289 | 5.424 | 2,882,998 | +0.12(+2.25%) |
May 27, 2003 | 5.141 | 5.311 | 5.129 | 5.305 | 2,620,365 | +0.14(+2.75%) |
May 23, 2003 | 5.113 | 5.184 | 5.101 | 5.163 | 1,930,680 | +0.05(+0.97%) |
May 22, 2003 | 5.077 | 5.166 | 5.069 | 5.113 | 1,931,307 | +0.04(+0.69%) |
May 21, 2003 | 5.029 | 5.123 | 5.019 | 5.078 | 2,609,383 | +0.02(+0.41%) |
May 20, 2003 | 5.004 | 5.067 | 4.994 | 5.058 | 2,602,166 | +0.07(+1.50%) |
May 19, 2003 | 5.096 | 5.113 | 4.940 | 4.983 | 4,747,471 | -0.09(-1.70%) |
May 16, 2003 | 5.062 | 5.099 | 5.019 | 5.069 | 2,892,097 | +0.03(+0.54%) |
May 15, 2003 | 4.919 | 5.048 | 4.916 | 5.042 | 2,044,895 | +0.11(+2.33%) |
May 14, 2003 | 4.925 | 4.940 | 4.902 | 4.927 | 1,364,309 | +0.02(+0.32%) |
May 13, 2003 | 4.876 | 4.956 | 4.873 | 4.911 | 2,051,798 | +0.04(+0.72%) |
May 12, 2003 | 4.798 | 4.921 | 4.779 | 4.876 | 1,528,415 | +0.05(+1.12%) |
May 09, 2003 | 4.830 | 4.838 | 4.777 | 4.822 | 1,977,037 | +0.02(+0.43%) |
May 08, 2003 | 4.882 | 4.882 | 4.782 | 4.801 | 2,224,063 | -0.12(-2.46%) |
May 07, 2003 | 4.933 | 4.954 | 4.862 | 4.922 | 1,814,268 | -0.01(-0.26%) |
May 06, 2003 | 4.866 | 4.983 | 4.852 | 4.935 | 1,536,260 | +0.06(+1.28%) |
May 05, 2003 | 4.900 | 4.937 | 4.849 | 4.873 | 2,087,883 | -0.04(-0.78%) |
May 02, 2003 | 4.809 | 4.929 | 4.779 | 4.911 | 2,359,301 | +0.10(+2.05%) |
May 01, 2003 | 4.835 | 4.865 | 4.750 | 4.812 | 2,919,710 | -0.05(-1.05%) |
Apr 30, 2003 | 4.836 | 4.890 | 4.766 | 4.863 | 3,650,814 | +0.02(+0.39%) |
Apr 29, 2003 | 4.857 | 4.937 | 4.782 | 4.844 | 2,556,982 | -0.03(-0.69%) |
Apr 28, 2003 | 4.737 | 4.938 | 4.717 | 4.878 | 3,072,834 | +0.15(+3.24%) |
Apr 25, 2003 | 4.745 | 4.780 | 4.670 | 4.725 | 4,208,713 | +0.00(+0.07%) |
Apr 24, 2003 | 4.822 | 4.825 | 4.693 | 4.721 | 3,171,360 | -0.13(-2.63%) |
Apr 23, 2003 | 4.876 | 4.881 | 4.787 | 4.849 | 4,013,542 | +0.01(+0.30%) |
Apr 22, 2003 | 4.586 | 4.839 | 4.514 | 4.835 | 6,013,254 | +0.26(+5.79%) |
Apr 21, 2003 | 4.569 | 4.594 | 4.519 | 4.570 | 3,318,523 | +0.01(+0.24%) |
Apr 17, 2003 | 4.578 | 4.589 | 4.529 | 4.559 | 3,669,013 | +0.03(+0.60%) |
Apr 16, 2003 | 4.666 | 4.739 | 4.518 | 4.532 | 4,862,941 | -0.17(-3.69%) |
Apr 15, 2003 | 4.541 | 4.712 | 4.541 | 4.706 | 5,140,008 | +0.13(+2.75%) |
Apr 14, 2003 | 4.380 | 4.581 | 4.366 | 4.580 | 5,938,261 | +0.22(+4.93%) |
Apr 11, 2003 | 4.347 | 4.444 | 4.342 | 4.365 | 4,308,181 | +0.02(+0.44%) |
Apr 10, 2003 | 4.215 | 4.365 | 4.175 | 4.345 | 7,454,753 | -0.09(-2.08%) |
Apr 09, 2003 | 4.529 | 4.621 | 4.438 | 4.438 | 2,747,132 | -0.09(-1.97%) |
Apr 08, 2003 | 4.573 | 4.584 | 4.506 | 4.527 | 1,238,170 | -0.04(-0.98%) |
Apr 07, 2003 | 4.749 | 4.838 | 4.567 | 4.572 | 2,661,470 | +0.00(+0.00%) |
Apr 04, 2003 | 4.545 | 4.591 | 4.533 | 4.572 | 1,392,549 | +0.03(+0.56%) |
Apr 03, 2003 | 4.634 | 4.634 | 4.486 | 4.546 | 1,736,137 | +0.01(+0.28%) |
Apr 02, 2003 | 4.505 | 4.559 | 4.463 | 4.533 | 1,611,253 | +0.13(+2.89%) |
Apr 01, 2003 | 4.352 | 4.422 | 4.286 | 4.406 | 1,694,091 | +0.08(+1.95%) |
Mar 31, 2003 | 4.361 | 4.366 | 4.232 | 4.322 | 3,500,762 | -0.06(-1.31%) |
Mar 28, 2003 | 4.309 | 4.430 | 4.309 | 4.379 | 2,862,492 | -0.03(-0.72%) |
Mar 27, 2003 | 4.454 | 4.474 | 4.360 | 4.411 | 3,144,852 | -0.05(-1.15%) |
Mar 26, 2003 | 4.541 | 4.541 | 4.422 | 4.462 | 1,496,947 | -0.02(-0.46%) |
Mar 25, 2003 | 4.444 | 4.536 | 4.433 | 4.482 | 2,653,827 | +0.03(+0.64%) |
Mar 24, 2003 | 4.621 | 4.621 | 4.403 | 4.454 | 3,112,241 | -0.23(-4.96%) |
Mar 21, 2003 | 4.599 | 4.694 | 4.479 | 4.686 | 3,267,160 | +0.19(+4.29%) |
Mar 20, 2003 | 4.457 | 4.518 | 4.350 | 4.494 | 201,665,536 | +0.04(+0.86%) |
Mar 19, 2003 | 4.425 | 4.463 | 4.374 | 4.455 | 2,453,325 | +0.00(+0.07%) |
Mar 18, 2003 | 4.396 | 4.452 | 4.337 | 4.452 | 3,662,499 | +0.06(+1.42%) |
Mar 17, 2003 | 4.133 | 4.395 | 4.078 | 4.390 | 4,064,240 | +0.26(+6.41%) |
Mar 14, 2003 | 4.133 | 4.247 | 4.110 | 4.126 | 4,944,775 | +0.01(+0.31%) |
Mar 13, 2003 | 3.979 | 4.122 | 3.937 | 4.113 | 4,524,688 | +0.22(+5.78%) |
Mar 12, 2003 | 3.882 | 3.890 | 3.780 | 3.888 | 4,636,447 | +0.02(+0.41%) |
Mar 11, 2003 | 3.985 | 4.017 | 3.871 | 3.872 | 3,568,604 | -0.12(-3.03%) |
Mar 10, 2003 | 4.121 | 4.127 | 3.979 | 3.993 | 3,849,436 | -0.17(-3.98%) |
Mar 07, 2003 | 4.012 | 4.186 | 3.982 | 4.159 | 4,244,484 | +0.13(+3.24%) |
Mar 06, 2003 | 4.032 | 4.081 | 4.016 | 4.028 | 2,373,735 | -0.04(-1.10%) |
Mar 05, 2003 | 4.044 | 4.082 | 4.017 | 4.073 | 3,251,374 | +0.05(+1.15%) |
Mar 04, 2003 | 4.103 | 4.113 | 4.019 | 4.027 | 2,843,776 | -0.08(-1.94%) |