Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.046 | 4.127 | 4.038 | 4.123 | 2,225,572 | +0.06(+1.60%) |
May 29, 2003 | 4.079 | 4.119 | 4.018 | 4.059 | 2,334,257 | -0.03(-0.84%) |
May 28, 2003 | 4.144 | 4.166 | 4.079 | 4.093 | 1,585,812 | -0.05(-1.22%) |
May 27, 2003 | 4.095 | 4.162 | 4.091 | 4.144 | 6,527,522 | +0.01(+0.29%) |
May 23, 2003 | 4.079 | 4.131 | 4.048 | 4.131 | 4,957,024 | +0.03(+0.79%) |
May 22, 2003 | 4.077 | 4.101 | 4.065 | 4.099 | 1,763,167 | +0.02(+0.60%) |
May 21, 2003 | 4.052 | 4.079 | 4.016 | 4.075 | 2,340,185 | +0.02(+0.50%) |
May 20, 2003 | 4.028 | 4.073 | 4.014 | 4.054 | 2,501,237 | +0.03(+0.65%) |
May 19, 2003 | 3.988 | 4.048 | 3.976 | 4.028 | 2,383,659 | +0.01(+0.25%) |
May 16, 2003 | 4.079 | 4.099 | 4.018 | 4.018 | 4,375,559 | -0.07(-1.64%) |
May 15, 2003 | 4.028 | 4.093 | 4.028 | 4.085 | 2,728,981 | +0.07(+1.66%) |
May 14, 2003 | 4.032 | 4.046 | 3.974 | 4.018 | 2,241,381 | -0.03(-0.75%) |
May 13, 2003 | 3.980 | 4.054 | 3.957 | 4.048 | 3,571,290 | +0.05(+1.16%) |
May 12, 2003 | 3.986 | 4.046 | 3.986 | 4.002 | 4,607,749 | -0.03(-0.80%) |
May 09, 2003 | 4.018 | 4.034 | 3.982 | 4.034 | 5,639,269 | +0.03(+0.86%) |
May 08, 2003 | 3.957 | 4.024 | 3.929 | 4.000 | 1,965,222 | +0.02(+0.41%) |
May 07, 2003 | 4.020 | 4.038 | 3.969 | 3.984 | 3,306,494 | -0.06(-1.40%) |
May 06, 2003 | 3.988 | 4.046 | 3.982 | 4.040 | 2,976,980 | +0.05(+1.32%) |
May 05, 2003 | 3.937 | 3.998 | 3.937 | 3.988 | 4,824,625 | +0.02(+0.51%) |
May 02, 2003 | 3.874 | 3.988 | 3.866 | 3.967 | 5,111,159 | +0.10(+2.46%) |
May 01, 2003 | 3.846 | 3.874 | 3.745 | 3.872 | 6,225,180 | +0.03(+0.84%) |
Apr 30, 2003 | 3.860 | 3.876 | 3.828 | 3.840 | 4,472,387 | -0.02(-0.52%) |
Apr 29, 2003 | 3.888 | 3.888 | 3.822 | 3.860 | 1,981,525 | -0.02(-0.57%) |
Apr 28, 2003 | 3.848 | 3.893 | 3.830 | 3.882 | 2,541,252 | +0.03(+0.84%) |
Apr 25, 2003 | 3.882 | 3.891 | 3.842 | 3.850 | 1,448,968 | -0.02(-0.42%) |
Apr 24, 2003 | 3.897 | 3.923 | 3.864 | 3.866 | 1,870,864 | -0.04(-0.98%) |
Apr 23, 2003 | 3.937 | 3.937 | 3.905 | 3.905 | 1,807,135 | -0.03(-0.82%) |
Apr 22, 2003 | 3.852 | 3.937 | 3.850 | 3.937 | 2,006,720 | +0.04(+1.14%) |
Apr 21, 2003 | 3.824 | 3.893 | 3.789 | 3.893 | 1,910,879 | +0.07(+1.91%) |
Apr 17, 2003 | 3.816 | 3.832 | 3.799 | 3.820 | 2,534,336 | +0.04(+1.07%) |
Apr 16, 2003 | 3.808 | 3.836 | 3.775 | 3.779 | 1,366,466 | -0.02(-0.53%) |
Apr 15, 2003 | 3.799 | 3.808 | 3.779 | 3.799 | 6,373,387 | +0.00(+0.00%) |
Apr 14, 2003 | 3.775 | 3.826 | 3.775 | 3.799 | 2,884,104 | +0.02(+0.48%) |
Apr 11, 2003 | 3.816 | 3.816 | 3.747 | 3.781 | 4,103,352 | -0.00(-0.11%) |
Apr 10, 2003 | 3.759 | 3.803 | 3.757 | 3.785 | 9,479,802 | +0.04(+0.97%) |
Apr 09, 2003 | 3.757 | 3.824 | 3.706 | 3.749 | 1,809,111 | -0.01(-0.22%) |
Apr 08, 2003 | 3.749 | 3.836 | 3.704 | 3.757 | 8,603,899 | +0.02(+0.60%) |
Apr 07, 2003 | 3.795 | 3.826 | 3.718 | 3.735 | 4,546,491 | -0.01(-0.22%) |
Apr 04, 2003 | 3.785 | 3.797 | 3.694 | 3.743 | 3,554,987 | -0.01(-0.16%) |
Apr 03, 2003 | 3.785 | 3.799 | 3.718 | 3.749 | 7,092,684 | -0.03(-0.80%) |
Apr 02, 2003 | 3.749 | 3.795 | 3.735 | 3.779 | 1,694,991 | +0.03(+0.81%) |
Apr 01, 2003 | 3.741 | 3.765 | 3.672 | 3.749 | 2,000,792 | +0.04(+0.98%) |
Mar 31, 2003 | 3.731 | 3.761 | 3.662 | 3.712 | 1,177,256 | -0.02(-0.54%) |
Mar 28, 2003 | 3.664 | 3.737 | 3.664 | 3.733 | 1,444,522 | +0.02(+0.49%) |
Mar 27, 2003 | 3.690 | 3.716 | 3.619 | 3.714 | 2,065,014 | +0.04(+1.21%) |
Mar 26, 2003 | 3.714 | 3.716 | 3.648 | 3.670 | 5,067,191 | -0.03(-0.87%) |
Mar 25, 2003 | 3.623 | 3.710 | 3.623 | 3.702 | 2,770,973 | +0.07(+2.01%) |
Mar 24, 2003 | 3.725 | 3.725 | 3.593 | 3.629 | 2,058,098 | -0.13(-3.45%) |
Mar 21, 2003 | 3.710 | 3.759 | 3.668 | 3.759 | 3,813,855 | +0.05(+1.31%) |
Mar 20, 2003 | 3.660 | 3.710 | 3.623 | 3.710 | 5,033,597 | +0.03(+0.83%) |
Mar 19, 2003 | 3.674 | 3.690 | 3.617 | 3.680 | 3,165,697 | -0.01(-0.16%) |
Mar 18, 2003 | 3.670 | 3.690 | 3.609 | 3.686 | 2,748,248 | +0.02(+0.44%) |
Mar 17, 2003 | 3.613 | 3.670 | 3.613 | 3.670 | 2,811,483 | +0.05(+1.28%) |
Mar 14, 2003 | 3.603 | 3.642 | 3.599 | 3.623 | 2,840,136 | -0.01(-0.28%) |
Mar 13, 2003 | 3.583 | 3.644 | 3.583 | 3.633 | 3,167,673 | +0.03(+0.84%) |
Mar 12, 2003 | 3.623 | 3.633 | 3.563 | 3.603 | 2,614,862 | -0.04(-1.06%) |
Mar 11, 2003 | 3.627 | 3.662 | 3.617 | 3.642 | 5,748,942 | +0.04(+1.01%) |
Mar 10, 2003 | 3.640 | 3.652 | 3.581 | 3.605 | 4,286,141 | -0.03(-0.95%) |
Mar 07, 2003 | 3.640 | 3.658 | 3.613 | 3.640 | 4,884,402 | +0.01(+0.39%) |
Mar 06, 2003 | 3.583 | 3.625 | 3.546 | 3.625 | 4,410,634 | +0.05(+1.47%) |
Mar 05, 2003 | 3.526 | 3.583 | 3.486 | 3.573 | 4,887,366 | +0.05(+1.32%) |
Mar 04, 2003 | 3.480 | 3.528 | 3.471 | 3.526 | 4,251,559 | +0.05(+1.40%) |