Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.872 | 4.934 | 4.804 | 4.909 | 2,750,035 | +0.09(+1.80%) |
May 29, 2003 | 4.959 | 5.008 | 4.798 | 4.822 | 2,757,940 | -0.11(-2.26%) |
May 28, 2003 | 4.841 | 5.002 | 4.822 | 4.934 | 2,552,567 | +0.10(+2.05%) |
May 27, 2003 | 4.717 | 4.922 | 4.717 | 4.835 | 3,546,845 | +0.12(+2.50%) |
May 23, 2003 | 4.587 | 4.835 | 4.581 | 4.717 | 4,432,710 | +0.14(+3.12%) |
May 22, 2003 | 4.358 | 4.581 | 4.351 | 4.574 | 3,994,052 | +0.33(+7.74%) |
May 21, 2003 | 4.184 | 4.246 | 4.017 | 4.246 | 2,143,111 | +0.08(+1.93%) |
May 20, 2003 | 4.184 | 4.221 | 4.110 | 4.165 | 2,362,358 | -0.05(-1.18%) |
May 19, 2003 | 4.258 | 4.265 | 4.122 | 4.215 | 2,053,088 | -0.09(-2.16%) |
May 16, 2003 | 4.320 | 4.376 | 4.178 | 4.308 | 3,332,921 | -0.03(-0.71%) |
May 15, 2003 | 4.147 | 4.339 | 4.147 | 4.339 | 3,925,003 | +0.24(+5.74%) |
May 14, 2003 | 3.917 | 4.134 | 3.911 | 4.103 | 2,678,566 | +0.19(+4.75%) |
May 13, 2003 | 3.992 | 4.017 | 3.880 | 3.917 | 3,177,721 | -0.08(-2.02%) |
May 12, 2003 | 4.041 | 4.097 | 3.955 | 3.998 | 3,403,422 | -0.11(-2.57%) |
May 09, 2003 | 4.184 | 4.227 | 4.066 | 4.103 | 4,873,141 | -0.02(-0.60%) |
May 08, 2003 | 3.936 | 4.134 | 3.837 | 4.128 | 10,810,094 | +0.40(+10.82%) |
May 07, 2003 | 3.769 | 3.812 | 3.707 | 3.725 | 3,361,477 | -0.04(-1.15%) |
May 06, 2003 | 3.800 | 3.843 | 3.744 | 3.769 | 3,373,738 | +0.01(+0.33%) |
May 05, 2003 | 3.812 | 3.874 | 3.756 | 3.756 | 2,193,930 | -0.08(-2.10%) |
May 02, 2003 | 3.762 | 3.874 | 3.731 | 3.837 | 2,646,300 | +0.08(+2.15%) |
May 01, 2003 | 3.843 | 3.855 | 3.539 | 3.756 | 4,634,050 | -0.11(-2.73%) |
Apr 30, 2003 | 3.967 | 3.973 | 3.812 | 3.862 | 2,391,882 | -0.15(-3.71%) |
Apr 29, 2003 | 4.029 | 4.314 | 4.010 | 4.010 | 3,870,312 | +0.00(+0.00%) |
Apr 28, 2003 | 3.756 | 4.060 | 3.750 | 4.010 | 2,704,701 | +0.26(+6.94%) |
Apr 25, 2003 | 3.930 | 3.998 | 3.694 | 3.750 | 1,594,910 | -0.17(-4.27%) |
Apr 24, 2003 | 3.843 | 3.961 | 3.812 | 3.917 | 1,876,754 | +0.11(+2.93%) |
Apr 23, 2003 | 3.595 | 3.831 | 3.570 | 3.806 | 2,157,953 | +0.22(+6.23%) |
Apr 22, 2003 | 3.533 | 3.626 | 3.477 | 3.583 | 1,560,063 | +0.05(+1.40%) |
Apr 21, 2003 | 3.527 | 3.595 | 3.484 | 3.533 | 1,893,855 | +0.03(+0.89%) |
Apr 17, 2003 | 3.471 | 3.589 | 3.434 | 3.502 | 1,724,459 | +0.07(+2.17%) |
Apr 16, 2003 | 3.384 | 3.577 | 3.279 | 3.428 | 3,533,455 | +0.04(+1.10%) |
Apr 15, 2003 | 3.031 | 3.409 | 2.988 | 3.391 | 4,140,218 | +0.35(+11.63%) |
Apr 14, 2003 | 2.950 | 3.068 | 2.944 | 3.037 | 1,697,516 | +0.12(+4.03%) |
Apr 11, 2003 | 2.963 | 3.000 | 2.913 | 2.919 | 899,254 | +0.01(+0.43%) |
Apr 10, 2003 | 2.950 | 2.975 | 2.895 | 2.907 | 1,317,584 | -0.05(-1.68%) |
Apr 09, 2003 | 2.876 | 2.957 | 2.857 | 2.957 | 1,226,755 | +0.12(+4.15%) |
Apr 08, 2003 | 2.963 | 2.963 | 2.839 | 2.839 | 2,097,131 | -0.06(-2.14%) |
Apr 07, 2003 | 3.112 | 3.186 | 2.901 | 2.901 | 2,103,423 | -0.14(-4.68%) |
Apr 04, 2003 | 3.068 | 3.143 | 3.037 | 3.043 | 1,489,562 | +0.00(+0.00%) |
Apr 03, 2003 | 3.180 | 3.279 | 3.043 | 3.043 | 2,020,661 | -0.12(-3.91%) |
Apr 02, 2003 | 3.174 | 3.192 | 2.975 | 3.167 | 3,696,882 | -0.01(-0.39%) |
Apr 01, 2003 | 2.882 | 3.322 | 2.851 | 3.180 | 5,858,062 | +0.45(+16.33%) |
Mar 31, 2003 | 2.672 | 2.777 | 2.641 | 2.734 | 906,837 | +0.00(+0.00%) |
Mar 28, 2003 | 2.882 | 2.888 | 2.709 | 2.734 | 1,382,438 | -0.11(-3.71%) |
Mar 27, 2003 | 2.789 | 2.839 | 2.703 | 2.839 | 920,389 | +0.02(+0.88%) |
Mar 26, 2003 | 2.870 | 3.012 | 2.796 | 2.814 | 2,164,568 | -0.06(-1.94%) |
Mar 25, 2003 | 2.597 | 2.870 | 2.566 | 2.870 | 3,258,871 | +0.27(+10.50%) |
Mar 24, 2003 | 2.857 | 2.895 | 2.591 | 2.597 | 2,261,366 | -0.25(-8.91%) |
Mar 21, 2003 | 2.622 | 2.851 | 2.610 | 2.851 | 3,500,221 | +0.30(+11.92%) |
Mar 20, 2003 | 2.405 | 2.572 | 2.374 | 2.548 | 2,306,215 | +0.14(+5.93%) |
Mar 19, 2003 | 2.455 | 2.473 | 2.306 | 2.405 | 1,601,364 | -0.01(-0.51%) |
Mar 18, 2003 | 2.312 | 2.417 | 2.231 | 2.417 | 1,360,659 | +0.11(+4.56%) |
Mar 17, 2003 | 2.182 | 2.312 | 2.145 | 2.312 | 2,293,954 | +0.13(+5.97%) |
Mar 14, 2003 | 2.343 | 2.343 | 2.114 | 2.182 | 3,449,724 | -0.16(-6.88%) |
Mar 13, 2003 | 2.287 | 2.349 | 2.262 | 2.343 | 1,749,142 | +0.14(+6.18%) |
Mar 12, 2003 | 2.169 | 2.337 | 2.163 | 2.207 | 2,891,360 | +0.04(+2.01%) |
Mar 11, 2003 | 2.343 | 2.430 | 2.151 | 2.163 | 3,064,306 | -0.24(-10.05%) |
Mar 10, 2003 | 2.554 | 2.572 | 2.362 | 2.405 | 1,799,800 | -0.15(-6.05%) |
Mar 07, 2003 | 2.634 | 2.634 | 2.541 | 2.560 | 943,620 | -0.07(-2.82%) |
Mar 06, 2003 | 2.709 | 2.715 | 2.597 | 2.634 | 1,025,415 | -0.06(-2.30%) |
Mar 05, 2003 | 2.634 | 2.696 | 2.585 | 2.696 | 996,052 | +0.05(+1.87%) |
Mar 04, 2003 | 2.672 | 2.752 | 2.548 | 2.647 | 1,070,910 | -0.02(-0.70%) |