Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.128 | 4.247 | 4.128 | 4.245 | 1,788,700 | +0.11(+2.72%) |
May 29, 2003 | 4.138 | 4.205 | 4.082 | 4.133 | 855,900 | -0.02(-0.48%) |
May 28, 2003 | 4.135 | 4.188 | 4.075 | 4.152 | 1,157,500 | +0.04(+0.85%) |
May 27, 2003 | 4.022 | 4.125 | 4.000 | 4.117 | 1,713,000 | +0.08(+2.04%) |
May 23, 2003 | 4.015 | 4.050 | 3.993 | 4.035 | 627,900 | +0.03(+0.69%) |
May 22, 2003 | 3.975 | 4.020 | 3.967 | 4.008 | 1,116,100 | +0.03(+0.82%) |
May 21, 2003 | 3.975 | 4.010 | 3.940 | 3.975 | 1,345,800 | +0.03(+0.82%) |
May 20, 2003 | 3.950 | 4.018 | 3.928 | 3.942 | 1,067,500 | -0.04(-0.88%) |
May 19, 2003 | 4.025 | 4.037 | 3.925 | 3.978 | 3,053,900 | -0.17(-4.16%) |
May 16, 2003 | 4.213 | 4.247 | 4.135 | 4.150 | 682,400 | -0.06(-1.54%) |
May 15, 2003 | 4.253 | 4.300 | 4.175 | 4.215 | 1,067,000 | -0.01(-0.30%) |
May 14, 2003 | 4.207 | 4.275 | 4.200 | 4.228 | 1,730,600 | +0.02(+0.36%) |
May 13, 2003 | 4.220 | 4.285 | 4.150 | 4.212 | 1,670,800 | -0.01(-0.30%) |
May 12, 2003 | 4.218 | 4.310 | 4.170 | 4.225 | 2,257,900 | +0.00(+0.00%) |
May 09, 2003 | 4.450 | 4.450 | 4.155 | 4.225 | 4,881,500 | -0.17(-3.81%) |
May 08, 2003 | 4.470 | 4.590 | 4.360 | 4.393 | 2,771,900 | -0.12(-2.77%) |
May 07, 2003 | 4.525 | 4.593 | 4.353 | 4.518 | 3,219,700 | +0.11(+2.38%) |
May 06, 2003 | 4.375 | 4.562 | 4.310 | 4.412 | 5,077,600 | +0.22(+5.25%) |
May 05, 2003 | 4.235 | 4.312 | 4.138 | 4.192 | 3,865,300 | +0.17(+4.23%) |
May 02, 2003 | 3.910 | 4.058 | 3.910 | 4.022 | 1,174,500 | +0.20(+5.16%) |
Apr 30, 2003 | 3.820 | 3.902 | 3.803 | 3.825 | 1,098,500 | +0.00(+0.07%) |
Apr 29, 2003 | 3.925 | 3.925 | 3.788 | 3.822 | 1,419,300 | -0.11(-2.80%) |
Apr 28, 2003 | 3.828 | 3.958 | 3.763 | 3.933 | 1,215,300 | +0.08(+2.08%) |
Apr 25, 2003 | 3.915 | 3.917 | 3.825 | 3.853 | 1,038,000 | -0.04(-1.03%) |
Apr 24, 2003 | 3.947 | 3.960 | 3.828 | 3.893 | 1,380,200 | -0.01(-0.19%) |
Apr 23, 2003 | 3.763 | 3.955 | 3.740 | 3.900 | 2,431,800 | +0.12(+3.31%) |
Apr 22, 2003 | 3.618 | 3.833 | 3.600 | 3.775 | 4,033,100 | +0.19(+5.15%) |
Apr 21, 2003 | 3.572 | 3.625 | 3.520 | 3.590 | 748,800 | -0.01(-0.21%) |
Apr 17, 2003 | 3.513 | 3.603 | 3.462 | 3.598 | 1,026,100 | +0.08(+2.42%) |
Apr 16, 2003 | 3.500 | 3.550 | 3.467 | 3.513 | 712,100 | +0.03(+0.79%) |
Apr 15, 2003 | 3.513 | 3.527 | 3.480 | 3.485 | 853,800 | -0.03(-0.78%) |
Apr 14, 2003 | 3.420 | 3.558 | 3.420 | 3.513 | 863,500 | +0.10(+2.78%) |
Apr 11, 2003 | 3.467 | 3.475 | 3.380 | 3.417 | 667,100 | -0.03(-0.94%) |
Apr 10, 2003 | 3.465 | 3.500 | 3.420 | 3.450 | 849,900 | -0.01(-0.29%) |
Apr 09, 2003 | 3.522 | 3.553 | 3.455 | 3.460 | 1,156,900 | -0.06(-1.84%) |
Apr 08, 2003 | 3.562 | 3.562 | 3.450 | 3.525 | 1,059,500 | -0.04(-0.98%) |
Apr 07, 2003 | 3.658 | 3.658 | 3.525 | 3.560 | 835,000 | -0.01(-0.35%) |
Apr 04, 2003 | 3.600 | 3.610 | 3.547 | 3.572 | 1,253,700 | -0.03(-0.76%) |
Apr 03, 2003 | 3.650 | 3.675 | 3.567 | 3.600 | 1,697,600 | -0.05(-1.37%) |
Apr 02, 2003 | 3.655 | 3.720 | 3.645 | 3.650 | 1,420,100 | +0.02(+0.69%) |
Apr 01, 2003 | 3.612 | 3.663 | 3.538 | 3.625 | 2,053,900 | +0.01(+0.35%) |
Mar 31, 2003 | 3.630 | 3.647 | 3.550 | 3.612 | 1,237,202 | -0.07(-2.03%) |
Mar 28, 2003 | 3.675 | 3.712 | 3.655 | 3.687 | 675,156 | +0.00(+0.06%) |
Mar 27, 2003 | 3.647 | 3.730 | 3.638 | 3.685 | 1,030,104 | +0.01(+0.20%) |
Mar 26, 2003 | 3.665 | 3.720 | 3.660 | 3.678 | 682,863 | +0.00(+0.07%) |
Mar 25, 2003 | 3.565 | 3.697 | 3.553 | 3.675 | 1,304,588 | +0.06(+1.59%) |
Mar 24, 2003 | 3.647 | 3.760 | 3.610 | 3.618 | 1,743,542 | -0.12(-3.21%) |
Mar 21, 2003 | 3.810 | 3.817 | 3.700 | 3.737 | 1,258,188 | -0.00(-0.07%) |
Mar 20, 2003 | 3.638 | 3.765 | 3.632 | 3.740 | 1,269,499 | +0.05(+1.42%) |
Mar 19, 2003 | 3.705 | 3.750 | 3.675 | 3.688 | 123,720,000 | -0.04(-0.94%) |
Mar 18, 2003 | 3.822 | 3.845 | 3.688 | 3.723 | 1,913,217 | -0.10(-2.55%) |
Mar 17, 2003 | 3.625 | 3.833 | 3.590 | 3.820 | 2,029,863 | +0.15(+4.16%) |
Mar 14, 2003 | 3.675 | 3.723 | 3.638 | 3.667 | 2,362,405 | -0.01(-0.20%) |
Mar 13, 2003 | 3.717 | 3.750 | 3.650 | 3.675 | 1,860,100 | -0.02(-0.54%) |
Mar 12, 2003 | 3.683 | 3.721 | 3.643 | 3.695 | 1,325,451 | +0.01(+0.34%) |
Mar 11, 2003 | 3.697 | 3.737 | 3.652 | 3.683 | 1,343,500 | +0.00(+0.07%) |
Mar 10, 2003 | 3.690 | 3.732 | 3.658 | 3.680 | 695,100 | -0.06(-1.70%) |
Mar 07, 2003 | 3.688 | 3.810 | 3.645 | 3.744 | 1,683,400 | +0.04(+0.98%) |
Mar 06, 2003 | 3.625 | 3.750 | 3.618 | 3.708 | 1,724,100 | +0.09(+2.42%) |
Mar 05, 2003 | 3.625 | 3.635 | 3.595 | 3.620 | 1,036,200 | -0.03(-0.96%) |
Mar 04, 2003 | 3.663 | 3.683 | 3.615 | 3.655 | 763,200 | -0.02(-0.54%) |