Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.550 | 5.855 | 5.533 | 5.853 | 8,215,684 | +0.37(+6.72%) |
May 29, 2003 | 5.438 | 5.548 | 5.426 | 5.485 | 2,976,374 | +0.06(+1.06%) |
May 28, 2003 | 5.311 | 5.456 | 5.292 | 5.427 | 2,881,353 | +0.12(+2.25%) |
May 27, 2003 | 5.144 | 5.314 | 5.132 | 5.308 | 2,618,871 | +0.14(+2.75%) |
May 23, 2003 | 5.116 | 5.187 | 5.104 | 5.166 | 1,929,578 | +0.05(+0.97%) |
May 22, 2003 | 5.080 | 5.169 | 5.072 | 5.116 | 1,930,206 | +0.04(+0.69%) |
May 21, 2003 | 5.032 | 5.126 | 5.022 | 5.081 | 2,607,895 | +0.02(+0.41%) |
May 20, 2003 | 5.006 | 5.070 | 4.997 | 5.060 | 2,600,682 | +0.07(+1.50%) |
May 19, 2003 | 5.099 | 5.116 | 4.943 | 4.986 | 4,744,763 | -0.09(-1.70%) |
May 16, 2003 | 5.065 | 5.102 | 5.022 | 5.072 | 2,890,448 | +0.03(+0.54%) |
May 15, 2003 | 4.922 | 5.051 | 4.919 | 5.044 | 2,043,729 | +0.11(+2.33%) |
May 14, 2003 | 4.928 | 4.943 | 4.904 | 4.930 | 1,363,531 | +0.02(+0.32%) |
May 13, 2003 | 4.879 | 4.959 | 4.876 | 4.914 | 2,050,628 | +0.04(+0.72%) |
May 12, 2003 | 4.801 | 4.923 | 4.782 | 4.879 | 1,527,544 | +0.05(+1.12%) |
May 09, 2003 | 4.833 | 4.841 | 4.780 | 4.825 | 1,975,910 | +0.02(+0.43%) |
May 08, 2003 | 4.885 | 4.885 | 4.785 | 4.804 | 2,222,794 | -0.12(-2.46%) |
May 07, 2003 | 4.936 | 4.957 | 4.864 | 4.925 | 1,813,233 | -0.01(-0.26%) |
May 06, 2003 | 4.869 | 4.986 | 4.855 | 4.938 | 1,535,384 | +0.06(+1.28%) |
May 05, 2003 | 4.903 | 4.939 | 4.852 | 4.876 | 2,086,692 | -0.04(-0.78%) |
May 02, 2003 | 4.812 | 4.931 | 4.782 | 4.914 | 2,357,956 | +0.10(+2.05%) |
May 01, 2003 | 4.837 | 4.868 | 4.753 | 4.815 | 2,918,045 | -0.05(-1.05%) |
Apr 30, 2003 | 4.839 | 4.893 | 4.769 | 4.866 | 3,648,732 | +0.02(+0.39%) |
Apr 29, 2003 | 4.860 | 4.939 | 4.785 | 4.847 | 2,555,523 | -0.03(-0.69%) |
Apr 28, 2003 | 4.740 | 4.941 | 4.719 | 4.880 | 3,071,081 | +0.15(+3.24%) |
Apr 25, 2003 | 4.748 | 4.783 | 4.673 | 4.727 | 4,206,312 | +0.00(+0.07%) |
Apr 24, 2003 | 4.825 | 4.828 | 4.695 | 4.724 | 3,169,552 | -0.13(-2.63%) |
Apr 23, 2003 | 4.879 | 4.884 | 4.790 | 4.852 | 4,011,253 | +0.01(+0.30%) |
Apr 22, 2003 | 4.589 | 4.842 | 4.517 | 4.837 | 6,009,824 | +0.26(+5.79%) |
Apr 21, 2003 | 4.571 | 4.597 | 4.522 | 4.573 | 3,316,630 | +0.01(+0.24%) |
Apr 17, 2003 | 4.581 | 4.592 | 4.531 | 4.562 | 3,666,921 | +0.03(+0.60%) |
Apr 16, 2003 | 4.668 | 4.742 | 4.520 | 4.534 | 4,860,168 | -0.17(-3.69%) |
Apr 15, 2003 | 4.544 | 4.715 | 4.544 | 4.708 | 5,137,076 | +0.13(+2.75%) |
Apr 14, 2003 | 4.383 | 4.584 | 4.369 | 4.582 | 5,934,874 | +0.22(+4.93%) |
Apr 11, 2003 | 4.349 | 4.447 | 4.345 | 4.367 | 4,305,723 | +0.02(+0.44%) |
Apr 10, 2003 | 4.217 | 4.367 | 4.177 | 4.348 | 7,450,501 | -0.09(-2.08%) |
Apr 09, 2003 | 4.531 | 4.624 | 4.440 | 4.440 | 2,745,565 | -0.09(-1.97%) |
Apr 08, 2003 | 4.576 | 4.587 | 4.509 | 4.530 | 1,237,464 | -0.04(-0.98%) |
Apr 07, 2003 | 4.751 | 4.841 | 4.570 | 4.574 | 2,659,952 | +0.00(+0.00%) |
Apr 04, 2003 | 4.547 | 4.593 | 4.536 | 4.574 | 1,391,755 | +0.03(+0.56%) |
Apr 03, 2003 | 4.636 | 4.636 | 4.488 | 4.549 | 1,735,147 | +0.01(+0.28%) |
Apr 02, 2003 | 4.507 | 4.562 | 4.466 | 4.536 | 1,610,334 | +0.13(+2.89%) |
Apr 01, 2003 | 4.354 | 4.424 | 4.289 | 4.408 | 1,693,124 | +0.08(+1.95%) |
Mar 31, 2003 | 4.364 | 4.369 | 4.235 | 4.324 | 3,498,765 | -0.06(-1.31%) |
Mar 28, 2003 | 4.311 | 4.432 | 4.311 | 4.381 | 2,860,860 | -0.03(-0.72%) |
Mar 27, 2003 | 4.456 | 4.477 | 4.362 | 4.413 | 3,143,059 | -0.05(-1.15%) |
Mar 26, 2003 | 4.544 | 4.544 | 4.424 | 4.464 | 1,496,093 | -0.02(-0.46%) |
Mar 25, 2003 | 4.447 | 4.539 | 4.436 | 4.485 | 2,652,313 | +0.03(+0.64%) |
Mar 24, 2003 | 4.624 | 4.624 | 4.405 | 4.456 | 3,110,466 | -0.23(-4.96%) |
Mar 21, 2003 | 4.601 | 4.697 | 4.482 | 4.689 | 3,265,297 | +0.19(+4.29%) |
Mar 20, 2003 | 4.460 | 4.520 | 4.353 | 4.496 | 201,550,512 | +0.04(+0.86%) |
Mar 19, 2003 | 4.428 | 4.466 | 4.377 | 4.458 | 2,451,926 | +0.00(+0.07%) |
Mar 18, 2003 | 4.399 | 4.455 | 4.340 | 4.455 | 3,660,410 | +0.06(+1.42%) |
Mar 17, 2003 | 4.136 | 4.397 | 4.080 | 4.393 | 4,061,921 | +0.26(+6.41%) |
Mar 14, 2003 | 4.136 | 4.249 | 4.112 | 4.128 | 4,941,954 | +0.01(+0.31%) |
Mar 13, 2003 | 3.981 | 4.125 | 3.940 | 4.115 | 4,522,107 | +0.22(+5.78%) |
Mar 12, 2003 | 3.884 | 3.892 | 3.782 | 3.890 | 4,633,802 | +0.02(+0.41%) |
Mar 11, 2003 | 3.988 | 4.019 | 3.873 | 3.874 | 3,566,569 | -0.12(-3.03%) |
Mar 10, 2003 | 4.123 | 4.129 | 3.981 | 3.996 | 3,847,241 | -0.17(-3.98%) |
Mar 07, 2003 | 4.015 | 4.188 | 3.984 | 4.161 | 4,242,063 | +0.13(+3.24%) |
Mar 06, 2003 | 4.034 | 4.083 | 4.018 | 4.031 | 2,372,381 | -0.04(-1.10%) |
Mar 05, 2003 | 4.047 | 4.085 | 4.019 | 4.075 | 3,249,520 | +0.05(+1.15%) |
Mar 04, 2003 | 4.106 | 4.115 | 4.021 | 4.029 | 2,842,154 | -0.08(-1.94%) |