Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.444 | 5.617 | 5.444 | 5.485 | 5,628,598 | +0.10(+1.81%) |
May 29, 2003 | 5.588 | 5.720 | 5.358 | 5.387 | 8,295,849 | -0.21(-3.70%) |
May 28, 2003 | 5.456 | 5.709 | 5.450 | 5.594 | 9,967,799 | +0.14(+2.53%) |
May 27, 2003 | 5.284 | 5.479 | 5.203 | 5.456 | 10,074,538 | +0.26(+5.09%) |
May 23, 2003 | 5.111 | 5.289 | 4.962 | 5.192 | 13,258,070 | +0.34(+6.98%) |
May 22, 2003 | 4.853 | 4.910 | 4.767 | 4.853 | 8,075,928 | -0.06(-1.17%) |
May 21, 2003 | 4.681 | 4.950 | 4.663 | 4.910 | 10,698,429 | -0.09(-1.72%) |
May 20, 2003 | 5.083 | 5.123 | 4.910 | 4.996 | 7,428,008 | -0.09(-1.70%) |
May 19, 2003 | 5.186 | 5.186 | 5.019 | 5.083 | 3,761,627 | -0.16(-2.96%) |
May 16, 2003 | 5.220 | 5.238 | 4.910 | 5.238 | 9,822,579 | +0.07(+1.45%) |
May 15, 2003 | 4.738 | 5.163 | 4.698 | 5.163 | 19,709,410 | +0.41(+8.57%) |
May 14, 2003 | 4.439 | 4.813 | 4.439 | 4.755 | 30,178,864 | +0.32(+7.25%) |
May 13, 2003 | 4.531 | 4.583 | 4.347 | 4.434 | 20,495,064 | -0.16(-3.50%) |
May 12, 2003 | 4.594 | 4.663 | 4.583 | 4.594 | 3,068,261 | +0.02(+0.38%) |
May 09, 2003 | 4.681 | 4.692 | 4.577 | 4.577 | 1,732,720 | -0.03(-0.62%) |
May 08, 2003 | 4.681 | 4.681 | 4.508 | 4.606 | 1,716,874 | -0.05(-0.99%) |
May 07, 2003 | 4.606 | 4.704 | 4.594 | 4.652 | 1,764,759 | +0.05(+1.00%) |
May 06, 2003 | 4.652 | 4.704 | 4.583 | 4.606 | 1,798,017 | -0.04(-0.87%) |
May 05, 2003 | 4.709 | 4.732 | 4.612 | 4.646 | 1,835,802 | -0.06(-1.34%) |
May 02, 2003 | 4.525 | 4.709 | 4.514 | 4.709 | 3,033,958 | +0.20(+4.46%) |
May 01, 2003 | 4.514 | 4.537 | 4.353 | 4.508 | 2,136,168 | -0.03(-0.63%) |
Apr 30, 2003 | 4.577 | 4.640 | 4.491 | 4.537 | 2,703,120 | -0.04(-0.88%) |
Apr 29, 2003 | 4.663 | 4.663 | 4.577 | 4.577 | 3,233,331 | -0.09(-1.97%) |
Apr 28, 2003 | 4.675 | 4.726 | 4.640 | 4.669 | 2,333,104 | -0.01(-0.12%) |
Apr 25, 2003 | 4.709 | 4.767 | 4.623 | 4.675 | 1,351,211 | +0.02(+0.49%) |
Apr 24, 2003 | 4.537 | 4.933 | 4.537 | 4.652 | 6,549,721 | +0.14(+3.18%) |
Apr 23, 2003 | 4.457 | 4.531 | 4.393 | 4.508 | 2,726,104 | +0.04(+0.90%) |
Apr 22, 2003 | 4.365 | 4.503 | 4.330 | 4.468 | 2,325,442 | +0.13(+2.91%) |
Apr 21, 2003 | 4.353 | 4.393 | 4.250 | 4.342 | 1,875,677 | -0.02(-0.40%) |
Apr 17, 2003 | 4.296 | 4.393 | 4.279 | 4.359 | 2,282,607 | +0.11(+2.57%) |
Apr 16, 2003 | 4.342 | 4.411 | 4.250 | 4.250 | 2,344,074 | -0.11(-2.63%) |
Apr 15, 2003 | 4.365 | 4.365 | 4.319 | 4.365 | 1,058,507 | +0.00(+0.00%) |
Apr 14, 2003 | 4.347 | 4.376 | 4.296 | 4.365 | 1,453,597 | +0.06(+1.33%) |
Apr 11, 2003 | 4.359 | 4.405 | 4.273 | 4.307 | 1,514,367 | -0.05(-1.19%) |
Apr 10, 2003 | 4.319 | 4.382 | 4.250 | 4.359 | 964,131 | +0.01(+0.13%) |
Apr 09, 2003 | 4.376 | 4.451 | 4.284 | 4.353 | 1,469,094 | +0.01(+0.26%) |
Apr 08, 2003 | 4.319 | 4.376 | 4.307 | 4.342 | 1,504,442 | +0.03(+0.67%) |
Apr 07, 2003 | 4.336 | 4.422 | 4.313 | 4.313 | 1,454,294 | -0.02(-0.40%) |
Apr 04, 2003 | 4.324 | 4.376 | 4.267 | 4.330 | 2,363,227 | +0.03(+0.67%) |
Apr 03, 2003 | 4.233 | 4.365 | 4.192 | 4.301 | 1,993,908 | +0.07(+1.63%) |
Apr 02, 2003 | 4.324 | 4.376 | 4.192 | 4.233 | 1,729,760 | -0.03(-0.81%) |
Apr 01, 2003 | 4.221 | 4.307 | 4.135 | 4.267 | 2,126,939 | +0.22(+5.39%) |
Mar 31, 2003 | 3.963 | 4.307 | 3.957 | 4.049 | 2,162,113 | +0.10(+2.47%) |
Mar 28, 2003 | 3.894 | 3.991 | 3.842 | 3.951 | 1,431,309 | +0.09(+2.23%) |
Mar 27, 2003 | 3.888 | 3.951 | 3.848 | 3.865 | 1,925,128 | -0.07(-1.75%) |
Mar 26, 2003 | 4.049 | 4.164 | 3.905 | 3.934 | 2,906,324 | -0.11(-2.84%) |
Mar 25, 2003 | 3.848 | 4.055 | 3.825 | 4.049 | 2,515,587 | +0.19(+4.91%) |
Mar 24, 2003 | 3.945 | 3.991 | 3.842 | 3.859 | 1,426,608 | -0.09(-2.18%) |
Mar 21, 2003 | 3.934 | 4.112 | 3.865 | 3.945 | 2,929,483 | +0.07(+1.78%) |
Mar 20, 2003 | 3.704 | 3.877 | 3.693 | 3.877 | 2,685,707 | +0.17(+4.65%) |
Mar 19, 2003 | 3.647 | 3.710 | 3.589 | 3.704 | 1,817,867 | +0.09(+2.38%) |
Mar 18, 2003 | 3.612 | 3.727 | 3.561 | 3.618 | 3,180,049 | +0.01(+0.16%) |
Mar 17, 2003 | 3.612 | 3.676 | 3.549 | 3.612 | 1,887,865 | +0.04(+1.13%) |
Mar 14, 2003 | 3.538 | 3.630 | 3.538 | 3.572 | 3,647,227 | +0.07(+1.97%) |
Mar 13, 2003 | 3.555 | 3.607 | 3.434 | 3.503 | 3,328,229 | +0.01(+0.16%) |
Mar 12, 2003 | 3.607 | 3.607 | 3.417 | 3.497 | 1,901,273 | +0.01(+0.16%) |
Mar 11, 2003 | 3.475 | 3.578 | 3.475 | 3.492 | 1,852,344 | +0.02(+0.50%) |
Mar 10, 2003 | 3.561 | 3.658 | 3.475 | 3.475 | 4,123,982 | -0.20(-5.47%) |
Mar 07, 2003 | 3.446 | 3.762 | 3.446 | 3.676 | 5,273,905 | +0.23(+6.67%) |
Mar 06, 2003 | 3.394 | 3.492 | 3.308 | 3.446 | 2,775,034 | +0.02(+0.50%) |
Mar 05, 2003 | 3.279 | 3.429 | 3.222 | 3.429 | 4,576,359 | +0.16(+4.74%) |
Mar 04, 2003 | 3.274 | 3.348 | 3.130 | 3.274 | 4,237,337 | -0.06(-1.72%) |