Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.779 | 4.945 | 4.779 | 4.939 | 2,967,767 | +0.16(+3.35%) |
May 29, 2003 | 4.719 | 4.801 | 4.713 | 4.779 | 4,009,715 | +1.28(+36.68%) |
May 28, 2003 | 3.574 | 3.574 | 3.497 | 3.497 | 17,995,516 | -0.05(-1.30%) |
May 27, 2003 | 3.604 | 3.604 | 3.509 | 3.543 | 31,809,932 | -1.04(-22.70%) |
May 22, 2003 | 4.560 | 4.659 | 4.550 | 4.583 | 3,043,397 | +0.05(+1.20%) |
May 21, 2003 | 4.342 | 4.766 | 4.335 | 4.529 | 5,759,604 | +0.19(+4.30%) |
May 20, 2003 | 4.332 | 4.354 | 4.313 | 4.342 | 3,178,104 | +0.03(+0.64%) |
May 19, 2003 | 4.360 | 4.361 | 4.303 | 4.314 | 2,047,217 | -0.05(-1.04%) |
May 16, 2003 | 4.323 | 4.366 | 4.300 | 4.359 | 2,463,672 | +0.04(+0.83%) |
May 15, 2003 | 4.346 | 4.360 | 4.295 | 4.323 | 2,152,385 | -0.01(-0.28%) |
May 14, 2003 | 4.337 | 4.339 | 4.293 | 4.336 | 1,852,460 | +0.00(+0.00%) |
May 13, 2003 | 4.320 | 4.337 | 4.282 | 4.336 | 2,398,753 | +0.00(+0.09%) |
May 12, 2003 | 4.298 | 4.334 | 4.262 | 4.332 | 1,768,390 | +0.03(+0.64%) |
May 09, 2003 | 4.265 | 4.310 | 4.231 | 4.304 | 1,365,893 | +0.06(+1.35%) |
May 08, 2003 | 4.313 | 4.327 | 4.226 | 4.246 | 3,180,701 | -0.08(-1.88%) |
May 07, 2003 | 4.375 | 4.376 | 4.304 | 4.327 | 2,513,659 | -0.07(-1.54%) |
May 06, 2003 | 4.346 | 4.420 | 4.342 | 4.395 | 1,759,626 | +0.05(+1.13%) |
May 05, 2003 | 4.371 | 4.380 | 4.308 | 4.346 | 2,667,517 | -0.02(-0.38%) |
May 02, 2003 | 4.305 | 4.366 | 4.304 | 4.362 | 2,193,284 | +0.04(+0.93%) |
May 01, 2003 | 4.251 | 4.329 | 4.195 | 4.322 | 2,221,199 | +0.08(+1.99%) |
Apr 30, 2003 | 4.217 | 4.263 | 4.192 | 4.238 | 3,052,161 | +0.01(+0.17%) |
Apr 29, 2003 | 4.255 | 4.255 | 4.200 | 4.231 | 2,869,739 | +0.00(+0.05%) |
Apr 28, 2003 | 4.180 | 4.257 | 4.172 | 4.229 | 3,201,799 | +0.00(+0.07%) |
Apr 25, 2003 | 4.317 | 4.317 | 4.209 | 4.226 | 3,104,746 | -0.09(-2.12%) |
Apr 24, 2003 | 4.352 | 4.354 | 4.287 | 4.317 | 2,915,182 | +1.01(+30.36%) |
Apr 23, 2003 | 3.290 | 3.349 | 3.278 | 3.312 | 26,013,648 | +0.05(+1.51%) |
Apr 22, 2003 | 3.173 | 3.303 | 3.164 | 3.263 | 19,139,062 | -0.97(-22.96%) |
Apr 21, 2003 | 4.226 | 4.244 | 4.203 | 4.235 | 2,615,582 | +0.01(+0.19%) |
Apr 17, 2003 | 4.129 | 4.227 | 4.119 | 4.227 | 3,152,136 | +0.09(+2.13%) |
Apr 16, 2003 | 4.228 | 4.242 | 4.119 | 4.138 | 2,774,958 | -0.09(-2.02%) |
Apr 15, 2003 | 4.151 | 4.270 | 4.130 | 4.224 | 4,470,964 | +0.10(+2.39%) |
Apr 14, 2003 | 3.996 | 4.133 | 3.990 | 4.125 | 4,245,695 | +0.16(+3.91%) |
Apr 11, 2003 | 3.974 | 4.000 | 3.934 | 3.970 | 2,699,976 | +0.01(+0.36%) |
Apr 10, 2003 | 3.961 | 4.002 | 3.928 | 3.956 | 2,322,148 | +0.01(+0.21%) |
Apr 09, 2003 | 4.010 | 4.041 | 3.947 | 3.947 | 2,723,022 | -0.03(-0.67%) |
Apr 08, 2003 | 3.987 | 3.992 | 3.952 | 3.974 | 3,616,306 | -0.01(-0.31%) |
Apr 07, 2003 | 4.082 | 4.087 | 3.975 | 3.987 | 3,471,213 | -0.04(-1.07%) |
Apr 04, 2003 | 4.087 | 4.103 | 4.009 | 4.030 | 4,560,876 | -0.09(-2.24%) |
Apr 03, 2003 | 4.195 | 4.195 | 4.092 | 4.122 | 3,033,984 | -0.07(-1.74%) |
Apr 02, 2003 | 4.123 | 4.226 | 4.123 | 4.195 | 2,751,262 | +0.10(+2.51%) |
Apr 01, 2003 | 4.082 | 4.121 | 4.069 | 4.092 | 4,593,985 | +0.00(+0.02%) |
Mar 31, 2003 | 4.237 | 4.237 | 4.072 | 4.091 | 3,736,082 | -0.14(-3.42%) |
Mar 28, 2003 | 4.262 | 4.272 | 4.217 | 4.236 | 1,594,732 | -0.04(-1.03%) |
Mar 27, 2003 | 4.287 | 4.317 | 4.231 | 4.280 | 1,454,183 | -0.02(-0.53%) |
Mar 26, 2003 | 4.349 | 4.349 | 4.271 | 4.303 | 1,135,431 | -0.05(-1.04%) |
Mar 25, 2003 | 4.337 | 4.380 | 4.318 | 4.348 | 1,658,028 | +0.01(+0.28%) |
Mar 24, 2003 | 4.385 | 4.403 | 4.317 | 4.336 | 2,091,037 | -0.11(-2.54%) |
Mar 21, 2003 | 4.416 | 4.455 | 4.340 | 4.449 | 1,912,835 | +0.07(+1.64%) |
Mar 20, 2003 | 4.349 | 4.388 | 4.298 | 4.377 | 1,278,902 | +0.01(+0.28%) |
Mar 19, 2003 | 4.370 | 4.375 | 4.303 | 4.364 | 3,521,525 | +0.04(+0.90%) |
Mar 18, 2003 | 4.428 | 4.436 | 4.300 | 4.325 | 4,630,989 | -0.13(-2.84%) |
Mar 17, 2003 | 4.318 | 4.462 | 4.308 | 4.452 | 2,904,146 | +0.07(+1.52%) |
Mar 14, 2003 | 4.392 | 4.434 | 4.365 | 4.385 | 1,896,605 | +0.00(+0.07%) |
Mar 13, 2003 | 4.259 | 4.388 | 4.258 | 4.382 | 2,053,384 | +0.16(+3.72%) |
Mar 12, 2003 | 4.226 | 4.240 | 4.171 | 4.225 | 2,146,218 | -0.00(-0.05%) |
Mar 11, 2003 | 4.287 | 4.340 | 4.220 | 4.227 | 2,422,773 | -0.21(-4.74%) |
Mar 06, 2003 | 4.464 | 4.479 | 4.431 | 4.437 | 1,047,466 | -0.04(-0.87%) |
Mar 05, 2003 | 4.451 | 4.497 | 4.431 | 4.476 | 1,846,942 | +0.01(+0.32%) |
Mar 04, 2003 | 4.525 | 4.538 | 4.460 | 4.462 | 1,659,651 | -0.05(-1.18%) |