Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.654 | 4.756 | 4.654 | 4.756 | 893,290 | +0.13(+2.77%) |
May 29, 2003 | 4.594 | 4.691 | 4.586 | 4.628 | 1,587,393 | +0.05(+1.03%) |
May 28, 2003 | 4.591 | 4.612 | 4.578 | 4.581 | 1,096,674 | -0.02(-0.51%) |
May 27, 2003 | 4.560 | 4.652 | 4.547 | 4.604 | 1,205,045 | +0.04(+0.86%) |
May 23, 2003 | 4.455 | 4.612 | 4.450 | 4.565 | 988,686 | +0.10(+2.29%) |
May 22, 2003 | 4.439 | 4.502 | 4.429 | 4.463 | 1,192,071 | +0.02(+0.53%) |
May 21, 2003 | 4.460 | 4.466 | 4.408 | 4.439 | 1,487,036 | -0.02(-0.47%) |
May 20, 2003 | 4.400 | 4.484 | 4.395 | 4.460 | 1,100,490 | +0.07(+1.55%) |
May 19, 2003 | 4.625 | 4.625 | 4.366 | 4.392 | 1,761,395 | -0.23(-5.04%) |
May 16, 2003 | 4.560 | 4.625 | 4.497 | 4.625 | 970,751 | -0.00(-0.06%) |
May 15, 2003 | 4.586 | 4.662 | 4.578 | 4.628 | 1,572,892 | +0.08(+1.67%) |
May 14, 2003 | 4.539 | 4.560 | 4.489 | 4.552 | 1,240,150 | +0.03(+0.64%) |
May 13, 2003 | 4.633 | 4.633 | 4.473 | 4.523 | 2,195,639 | -0.13(-2.71%) |
May 12, 2003 | 4.455 | 4.657 | 4.442 | 4.649 | 1,891,134 | +0.19(+4.35%) |
May 09, 2003 | 4.340 | 4.458 | 4.332 | 4.455 | 1,728,961 | +0.12(+2.66%) |
May 08, 2003 | 4.287 | 4.369 | 4.287 | 4.340 | 1,007,002 | +0.06(+1.28%) |
May 07, 2003 | 4.177 | 4.314 | 4.148 | 4.285 | 1,780,093 | +0.11(+2.57%) |
May 06, 2003 | 4.188 | 4.209 | 4.159 | 4.177 | 1,805,278 | -0.01(-0.25%) |
May 05, 2003 | 4.219 | 4.232 | 4.112 | 4.188 | 948,619 | -0.01(-0.12%) |
May 02, 2003 | 4.010 | 4.204 | 4.010 | 4.193 | 2,458,932 | +0.16(+3.90%) |
May 01, 2003 | 4.059 | 4.062 | 3.934 | 4.036 | 1,662,946 | -0.01(-0.26%) |
Apr 30, 2003 | 4.049 | 4.128 | 3.996 | 4.046 | 1,839,239 | +0.03(+0.78%) |
Apr 29, 2003 | 4.062 | 4.122 | 3.999 | 4.015 | 1,387,824 | -0.01(-0.33%) |
Apr 28, 2003 | 3.923 | 4.259 | 3.923 | 4.028 | 2,473,051 | +0.16(+4.13%) |
Apr 25, 2003 | 3.894 | 3.902 | 3.834 | 3.868 | 1,329,441 | -0.05(-1.34%) |
Apr 24, 2003 | 3.792 | 3.952 | 3.792 | 3.920 | 1,397,363 | +0.13(+3.46%) |
Apr 23, 2003 | 3.742 | 3.810 | 3.619 | 3.789 | 1,908,687 | +0.02(+0.56%) |
Apr 22, 2003 | 3.745 | 3.774 | 3.703 | 3.768 | 2,003,320 | +0.02(+0.63%) |
Apr 21, 2003 | 3.556 | 3.795 | 3.556 | 3.745 | 2,185,718 | +0.21(+5.85%) |
Apr 17, 2003 | 3.436 | 3.580 | 3.433 | 3.538 | 1,179,478 | +0.12(+3.45%) |
Apr 16, 2003 | 3.394 | 3.438 | 3.389 | 3.420 | 927,251 | +0.02(+0.54%) |
Apr 15, 2003 | 3.320 | 3.402 | 3.255 | 3.402 | 1,133,688 | +0.08(+2.45%) |
Apr 14, 2003 | 3.242 | 3.352 | 3.236 | 3.320 | 896,342 | +0.08(+2.43%) |
Apr 11, 2003 | 3.242 | 3.302 | 3.166 | 3.242 | 515,902 | +0.03(+0.81%) |
Apr 10, 2003 | 3.208 | 3.244 | 3.195 | 3.216 | 774,617 | +0.01(+0.25%) |
Apr 09, 2003 | 3.197 | 3.297 | 3.195 | 3.208 | 771,564 | +0.03(+0.82%) |
Apr 08, 2003 | 3.223 | 3.226 | 3.105 | 3.181 | 855,513 | -0.02(-0.49%) |
Apr 07, 2003 | 3.129 | 3.315 | 3.129 | 3.197 | 907,408 | +0.12(+3.83%) |
Apr 04, 2003 | 3.158 | 3.208 | 3.079 | 3.079 | 1,205,045 | -0.06(-1.84%) |
Apr 03, 2003 | 3.158 | 3.181 | 3.098 | 3.137 | 921,527 | -0.01(-0.25%) |
Apr 02, 2003 | 2.961 | 3.145 | 2.961 | 3.145 | 1,468,720 | +0.20(+6.76%) |
Apr 01, 2003 | 2.988 | 3.003 | 2.919 | 2.946 | 1,813,291 | -0.11(-3.52%) |
Mar 31, 2003 | 3.027 | 3.053 | 2.959 | 3.053 | 1,383,245 | -0.03(-1.02%) |
Mar 28, 2003 | 3.087 | 3.098 | 3.053 | 3.084 | 2,626,830 | -0.03(-0.93%) |
Mar 27, 2003 | 3.066 | 3.145 | 3.001 | 3.113 | 834,526 | -0.01(-0.42%) |
Mar 26, 2003 | 3.197 | 3.210 | 3.121 | 3.126 | 1,271,059 | -0.07(-2.21%) |
Mar 25, 2003 | 3.145 | 3.216 | 3.145 | 3.197 | 1,445,443 | +0.07(+2.18%) |
Mar 24, 2003 | 3.381 | 3.381 | 3.066 | 3.129 | 2,060,176 | -0.28(-8.30%) |
Mar 21, 2003 | 3.276 | 3.430 | 3.223 | 3.412 | 887,566 | +0.19(+5.85%) |
Mar 20, 2003 | 3.208 | 3.265 | 3.116 | 3.223 | 1,253,887 | -0.01(-0.32%) |
Mar 19, 2003 | 3.111 | 3.234 | 3.095 | 3.234 | 1,197,031 | +0.18(+5.74%) |
Mar 18, 2003 | 3.132 | 3.132 | 3.006 | 3.058 | 906,264 | -0.07(-2.34%) |
Mar 17, 2003 | 2.836 | 3.145 | 2.822 | 3.132 | 1,090,951 | +0.30(+10.44%) |
Mar 14, 2003 | 2.938 | 2.961 | 2.825 | 2.836 | 1,869,002 | -0.08(-2.79%) |
Mar 13, 2003 | 2.807 | 2.935 | 2.804 | 2.917 | 806,288 | +0.11(+4.02%) |
Mar 12, 2003 | 2.843 | 2.843 | 2.725 | 2.804 | 1,094,767 | -0.04(-1.38%) |
Mar 11, 2003 | 2.967 | 2.982 | 2.843 | 2.843 | 1,214,584 | -0.14(-4.57%) |
Mar 10, 2003 | 3.035 | 3.053 | 2.974 | 2.980 | 1,078,358 | -0.06(-1.81%) |
Mar 07, 2003 | 2.872 | 3.056 | 2.870 | 3.035 | 1,441,627 | +0.14(+4.70%) |
Mar 06, 2003 | 2.804 | 2.898 | 2.752 | 2.898 | 4,540,478 | +0.09(+3.36%) |
Mar 05, 2003 | 2.896 | 2.904 | 2.783 | 2.804 | 1,146,662 | -0.10(-3.60%) |
Mar 04, 2003 | 3.053 | 3.053 | 2.877 | 2.909 | 1,301,967 | -0.17(-5.45%) |