Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.716 | 3.803 | 3.712 | 3.798 | 4,660,405 | +0.08(+2.04%) |
May 29, 2003 | 3.654 | 3.762 | 3.650 | 3.722 | 9,142,272 | +0.08(+2.32%) |
May 28, 2003 | 3.643 | 3.689 | 3.622 | 3.637 | 4,508,371 | -0.01(-0.19%) |
May 27, 2003 | 3.599 | 3.669 | 3.599 | 3.644 | 6,316,211 | +0.04(+1.25%) |
May 23, 2003 | 3.597 | 3.613 | 3.561 | 3.599 | 3,564,510 | +0.03(+0.76%) |
May 22, 2003 | 3.583 | 3.641 | 3.559 | 3.572 | 6,947,906 | -0.04(-0.98%) |
May 21, 2003 | 3.673 | 3.734 | 3.559 | 3.608 | 10,209,821 | +0.04(+0.99%) |
May 20, 2003 | 3.588 | 3.688 | 3.531 | 3.572 | 10,710,465 | -0.02(-0.45%) |
May 19, 2003 | 3.569 | 3.588 | 3.533 | 3.588 | 6,076,933 | +0.02(+0.57%) |
May 16, 2003 | 3.593 | 3.598 | 3.545 | 3.568 | 2,562,118 | -0.01(-0.42%) |
May 15, 2003 | 3.550 | 3.593 | 3.526 | 3.583 | 5,453,337 | +0.05(+1.46%) |
May 14, 2003 | 3.523 | 3.598 | 3.508 | 3.531 | 5,231,360 | +0.02(+0.54%) |
May 13, 2003 | 3.518 | 3.531 | 3.480 | 3.512 | 3,466,958 | -0.01(-0.27%) |
May 12, 2003 | 3.404 | 3.531 | 3.402 | 3.522 | 5,574,816 | +0.09(+2.57%) |
May 09, 2003 | 3.428 | 3.440 | 3.386 | 3.434 | 3,579,971 | +0.02(+0.64%) |
May 08, 2003 | 3.481 | 3.481 | 3.396 | 3.412 | 4,216,452 | -0.07(-2.07%) |
May 07, 2003 | 3.500 | 3.522 | 3.464 | 3.484 | 5,297,253 | -0.02(-0.47%) |
May 06, 2003 | 3.406 | 3.533 | 3.394 | 3.500 | 6,782,988 | +0.11(+3.37%) |
May 05, 2003 | 3.394 | 3.432 | 3.374 | 3.386 | 6,008,094 | -0.01(-0.24%) |
May 02, 2003 | 3.298 | 3.404 | 3.291 | 3.394 | 5,552,361 | +0.07(+2.13%) |
May 01, 2003 | 3.335 | 3.339 | 3.268 | 3.324 | 3,284,739 | -0.03(-0.93%) |
Apr 30, 2003 | 3.314 | 3.359 | 3.298 | 3.355 | 7,729,425 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.402 | 3.330 | 3.364 | 6,654,514 | -0.03(-0.92%) |
Apr 28, 2003 | 3.359 | 3.435 | 3.345 | 3.396 | 6,752,802 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.409 | 3.301 | 3.329 | 4,230,808 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.424 | 3.277 | 3.382 | 14,582,357 | +0.20(+6.41%) |
Apr 23, 2003 | 3.253 | 3.265 | 3.116 | 3.178 | 14,788,872 | -0.10(-2.90%) |
Apr 22, 2003 | 3.341 | 3.341 | 3.253 | 3.273 | 8,401,614 | -0.07(-2.07%) |
Apr 21, 2003 | 3.345 | 3.359 | 3.314 | 3.343 | 3,598,009 | -0.03(-0.77%) |
Apr 17, 2003 | 3.337 | 3.389 | 3.302 | 3.368 | 3,914,961 | +0.06(+1.93%) |
Apr 16, 2003 | 3.405 | 3.405 | 3.286 | 3.305 | 6,350,814 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.409 | 3.307 | 3.404 | 3,840,601 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.370 | 3.301 | 3.341 | 5,951,404 | -0.03(-0.85%) |
Apr 11, 2003 | 3.389 | 3.430 | 3.335 | 3.370 | 3,366,461 | +0.01(+0.32%) |
Apr 10, 2003 | 3.283 | 3.367 | 3.277 | 3.359 | 4,120,372 | +0.06(+1.94%) |
Apr 09, 2003 | 3.368 | 3.374 | 3.295 | 3.295 | 6,313,634 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.273 | 3.340 | 6,343,820 | +0.04(+1.11%) |
Apr 07, 2003 | 3.321 | 3.363 | 3.284 | 3.303 | 6,217,187 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.298 | 3.249 | 3.277 | 3,369,774 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.280 | 3.280 | 4,285,658 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.367 | 3.294 | 3.340 | 6,449,102 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.223 | 3.253 | 3,952,509 | -0.05(-1.56%) |
Mar 31, 2003 | 3.307 | 3.329 | 3.267 | 3.305 | 5,242,772 | -0.04(-1.18%) |
Mar 28, 2003 | 3.321 | 3.375 | 3.301 | 3.344 | 4,080,615 | +0.01(+0.24%) |
Mar 27, 2003 | 3.273 | 3.367 | 3.267 | 3.336 | 5,001,285 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.295 | 3.321 | 3,863,424 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.382 | 3.230 | 3.332 | 5,459,226 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.295 | 3.317 | 3,894,346 | -0.18(-5.17%) |
Mar 21, 2003 | 3.402 | 3.503 | 3.371 | 3.498 | 5,849,434 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.394 | 3.280 | 3.387 | 4,653,411 | +0.02(+0.48%) |
Mar 19, 2003 | 3.341 | 3.381 | 3.314 | 3.371 | 3,565,246 | +0.02(+0.49%) |
Mar 18, 2003 | 3.368 | 3.385 | 3.302 | 3.355 | 3,856,430 | -0.01(-0.20%) |
Mar 17, 2003 | 3.189 | 3.362 | 3.161 | 3.362 | 6,092,394 | +0.14(+4.30%) |
Mar 14, 2003 | 3.205 | 3.239 | 3.158 | 3.223 | 4,942,753 | +0.02(+0.76%) |
Mar 13, 2003 | 3.049 | 3.199 | 3.042 | 3.199 | 6,963,735 | +0.18(+5.99%) |
Mar 12, 2003 | 3.042 | 3.045 | 2.977 | 3.018 | 7,916,431 | -0.03(-0.94%) |
Mar 11, 2003 | 3.053 | 3.089 | 3.033 | 3.047 | 6,258,416 | +0.01(+0.45%) |
Mar 10, 2003 | 3.083 | 3.091 | 3.002 | 3.033 | 7,272,220 | -0.09(-2.91%) |
Mar 07, 2003 | 3.057 | 3.125 | 3.040 | 3.124 | 5,835,077 | +0.05(+1.68%) |
Mar 06, 2003 | 3.129 | 3.140 | 3.067 | 3.072 | 4,470,823 | -0.06(-1.82%) |
Mar 05, 2003 | 3.117 | 3.152 | 3.097 | 3.129 | 4,205,040 | -0.01(-0.48%) |
Mar 04, 2003 | 3.181 | 3.205 | 3.116 | 3.144 | 5,388,179 | -0.02(-0.77%) |