Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.385 | 4.433 | 4.355 | 4.406 | 4,103,434 | +0.03(+0.68%) |
May 29, 2003 | 4.372 | 4.416 | 4.362 | 4.376 | 1,407,555 | +0.05(+1.04%) |
May 28, 2003 | 4.318 | 4.353 | 4.292 | 4.331 | 1,262,773 | +0.00(+0.06%) |
May 27, 2003 | 4.224 | 4.338 | 4.208 | 4.328 | 2,405,541 | +0.09(+2.04%) |
May 23, 2003 | 4.220 | 4.275 | 4.178 | 4.242 | 1,122,637 | +0.04(+1.05%) |
May 22, 2003 | 4.141 | 4.205 | 4.129 | 4.198 | 1,279,807 | +0.10(+2.52%) |
May 21, 2003 | 4.098 | 4.114 | 4.057 | 4.094 | 3,047,380 | -0.09(-2.16%) |
May 20, 2003 | 4.198 | 4.213 | 4.167 | 4.185 | 671,259 | +0.03(+0.68%) |
May 19, 2003 | 4.224 | 4.224 | 4.128 | 4.156 | 2,189,530 | -0.14(-3.22%) |
May 16, 2003 | 4.236 | 4.306 | 4.236 | 4.295 | 1,758,282 | +0.12(+2.81%) |
May 15, 2003 | 4.203 | 4.218 | 4.172 | 4.177 | 2,558,065 | -0.02(-0.37%) |
May 14, 2003 | 4.245 | 4.245 | 4.159 | 4.193 | 1,598,790 | -0.06(-1.37%) |
May 13, 2003 | 4.224 | 4.257 | 4.196 | 4.251 | 3,509,597 | -0.03(-0.75%) |
May 12, 2003 | 4.235 | 4.305 | 4.235 | 4.283 | 1,353,359 | +0.01(+0.27%) |
May 09, 2003 | 4.195 | 4.286 | 4.190 | 4.271 | 1,032,052 | +0.08(+2.00%) |
May 08, 2003 | 4.178 | 4.217 | 4.146 | 4.187 | 4,604,363 | -0.04(-1.04%) |
May 07, 2003 | 4.282 | 4.284 | 4.205 | 4.231 | 3,317,587 | -0.19(-4.21%) |
May 06, 2003 | 4.346 | 4.465 | 4.346 | 4.417 | 1,346,391 | +0.11(+2.55%) |
May 05, 2003 | 4.301 | 4.335 | 4.270 | 4.307 | 1,176,059 | +0.06(+1.31%) |
May 02, 2003 | 4.207 | 4.269 | 4.181 | 4.252 | 1,983,584 | -0.01(-0.15%) |
May 01, 2003 | 4.301 | 4.317 | 4.253 | 4.258 | 4,779,339 | -0.04(-0.84%) |
Apr 30, 2003 | 4.307 | 4.314 | 4.279 | 4.295 | 1,552,336 | -0.03(-0.63%) |
Apr 29, 2003 | 4.305 | 4.357 | 4.275 | 4.322 | 1,207,803 | +0.01(+0.33%) |
Apr 28, 2003 | 4.236 | 4.311 | 4.233 | 4.307 | 2,063,330 | +0.11(+2.65%) |
Apr 25, 2003 | 4.198 | 4.239 | 4.165 | 4.196 | 1,532,206 | -0.04(-0.85%) |
Apr 24, 2003 | 4.231 | 4.253 | 4.200 | 4.233 | 1,524,464 | -0.00(-0.09%) |
Apr 23, 2003 | 4.243 | 4.258 | 4.176 | 4.236 | 2,500,772 | -0.06(-1.50%) |
Apr 22, 2003 | 4.203 | 4.307 | 4.191 | 4.301 | 2,774,076 | +0.06(+1.52%) |
Apr 21, 2003 | 4.185 | 4.245 | 4.185 | 4.236 | 1,260,451 | +0.01(+0.31%) |
Apr 17, 2003 | 4.180 | 4.240 | 4.163 | 4.224 | 851,656 | +0.08(+1.93%) |
Apr 16, 2003 | 4.199 | 4.217 | 4.134 | 4.143 | 1,528,335 | +0.00(+0.03%) |
Apr 15, 2003 | 4.076 | 4.164 | 4.076 | 4.142 | 1,025,084 | +0.05(+1.17%) |
Apr 14, 2003 | 4.056 | 4.106 | 4.038 | 4.094 | 3,340,814 | +0.08(+1.96%) |
Apr 11, 2003 | 4.052 | 4.069 | 3.998 | 4.016 | 1,200,835 | +0.01(+0.29%) |
Apr 10, 2003 | 4.035 | 4.057 | 3.965 | 4.004 | 3,555,277 | -0.01(-0.16%) |
Apr 09, 2003 | 4.081 | 4.094 | 4.004 | 4.010 | 3,216,163 | +0.05(+1.34%) |
Apr 08, 2003 | 3.952 | 3.985 | 3.929 | 3.957 | 1,530,658 | -0.01(-0.36%) |
Apr 07, 2003 | 4.032 | 4.050 | 3.954 | 3.972 | 2,887,114 | +0.08(+2.13%) |
Apr 04, 2003 | 3.884 | 3.912 | 3.875 | 3.889 | 1,597,242 | +0.08(+2.07%) |
Apr 03, 2003 | 3.830 | 3.849 | 3.784 | 3.810 | 1,866,675 | -0.03(-0.87%) |
Apr 02, 2003 | 3.813 | 3.859 | 3.801 | 3.844 | 1,398,264 | +0.16(+4.27%) |
Apr 01, 2003 | 3.660 | 3.703 | 3.633 | 3.686 | 1,594,145 | +0.06(+1.75%) |
Mar 31, 2003 | 3.607 | 3.657 | 3.583 | 3.623 | 1,575,563 | -0.05(-1.41%) |
Mar 28, 2003 | 3.623 | 3.700 | 3.623 | 3.675 | 1,999,069 | -0.05(-1.25%) |
Mar 27, 2003 | 3.671 | 3.753 | 3.649 | 3.721 | 1,537,626 | -0.07(-1.87%) |
Mar 26, 2003 | 3.817 | 3.827 | 3.771 | 3.792 | 827,654 | +0.02(+0.44%) |
Mar 25, 2003 | 3.704 | 3.824 | 3.704 | 3.775 | 1,695,570 | +0.09(+2.35%) |
Mar 24, 2003 | 3.746 | 3.768 | 3.684 | 3.689 | 2,376,120 | -0.19(-4.83%) |
Mar 21, 2003 | 3.826 | 3.907 | 3.813 | 3.876 | 2,359,087 | +0.10(+2.63%) |
Mar 20, 2003 | 3.810 | 3.810 | 3.747 | 3.777 | 1,015,019 | -0.04(-1.05%) |
Mar 19, 2003 | 3.846 | 3.870 | 3.786 | 3.817 | 2,688,136 | +0.04(+1.03%) |
Mar 18, 2003 | 3.800 | 3.810 | 3.744 | 3.778 | 2,695,878 | +0.03(+0.69%) |
Mar 17, 2003 | 3.595 | 3.797 | 3.589 | 3.752 | 3,069,059 | +0.18(+5.18%) |
Mar 14, 2003 | 3.585 | 3.595 | 3.535 | 3.567 | 2,056,362 | +0.05(+1.28%) |
Mar 13, 2003 | 3.461 | 3.539 | 3.445 | 3.522 | 5,181,940 | +0.15(+4.56%) |
Mar 12, 2003 | 3.357 | 3.393 | 3.307 | 3.369 | 2,265,405 | -0.10(-2.80%) |
Mar 11, 2003 | 3.456 | 3.491 | 3.434 | 3.465 | 1,505,108 | +0.09(+2.60%) |
Mar 10, 2003 | 3.428 | 3.449 | 3.343 | 3.378 | 1,971,196 | -0.12(-3.33%) |
Mar 07, 2003 | 3.485 | 3.530 | 3.458 | 3.494 | 6,365,742 | -0.06(-1.60%) |
Mar 06, 2003 | 3.552 | 3.592 | 3.507 | 3.551 | 2,815,885 | -0.09(-2.47%) |
Mar 05, 2003 | 3.570 | 3.641 | 3.570 | 3.641 | 1,397,010 | +0.06(+1.59%) |
Mar 04, 2003 | 3.571 | 3.628 | 3.561 | 3.584 | 1,551,795 | -0.05(-1.39%) |