Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.735 | 3.823 | 3.731 | 3.817 | 4,636,621 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.782 | 3.668 | 3.741 | 9,095,616 | +0.08(+2.32%) |
May 28, 2003 | 3.662 | 3.708 | 3.641 | 3.656 | 4,485,363 | -0.01(-0.19%) |
May 27, 2003 | 3.618 | 3.687 | 3.618 | 3.663 | 6,283,977 | +0.05(+1.25%) |
May 23, 2003 | 3.615 | 3.631 | 3.580 | 3.618 | 3,546,319 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.660 | 3.577 | 3.591 | 6,912,448 | -0.04(-0.98%) |
May 21, 2003 | 3.692 | 3.753 | 3.577 | 3.626 | 10,157,717 | +0.04(+0.99%) |
May 20, 2003 | 3.607 | 3.707 | 3.550 | 3.591 | 10,655,806 | -0.02(-0.45%) |
May 19, 2003 | 3.588 | 3.607 | 3.551 | 3.607 | 6,045,920 | +0.02(+0.57%) |
May 16, 2003 | 3.611 | 3.616 | 3.563 | 3.586 | 2,549,043 | -0.02(-0.42%) |
May 15, 2003 | 3.569 | 3.611 | 3.544 | 3.601 | 5,425,506 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.550 | 5,204,662 | +0.02(+0.54%) |
May 13, 2003 | 3.536 | 3.550 | 3.498 | 3.530 | 3,449,265 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.550 | 3.420 | 3.540 | 5,546,366 | +0.09(+2.57%) |
May 09, 2003 | 3.446 | 3.458 | 3.403 | 3.451 | 3,561,701 | +0.02(+0.64%) |
May 08, 2003 | 3.499 | 3.499 | 3.413 | 3.429 | 4,194,934 | -0.07(-2.07%) |
May 07, 2003 | 3.518 | 3.540 | 3.481 | 3.502 | 5,270,220 | -0.02(-0.47%) |
May 06, 2003 | 3.424 | 3.551 | 3.412 | 3.518 | 6,748,372 | +0.11(+3.37%) |
May 05, 2003 | 3.412 | 3.450 | 3.391 | 3.403 | 5,977,433 | -0.01(-0.24%) |
May 02, 2003 | 3.315 | 3.421 | 3.308 | 3.412 | 5,524,025 | +0.07(+2.13%) |
May 01, 2003 | 3.352 | 3.356 | 3.285 | 3.341 | 3,267,975 | -0.03(-0.93%) |
Apr 30, 2003 | 3.331 | 3.376 | 3.315 | 3.372 | 7,689,979 | -0.01(-0.28%) |
Apr 29, 2003 | 3.409 | 3.420 | 3.348 | 3.382 | 6,620,553 | -0.03(-0.92%) |
Apr 28, 2003 | 3.376 | 3.453 | 3.363 | 3.413 | 6,718,340 | +0.07(+2.00%) |
Apr 25, 2003 | 3.383 | 3.427 | 3.317 | 3.346 | 4,209,217 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.442 | 3.294 | 3.399 | 14,507,938 | +0.20(+6.41%) |
Apr 23, 2003 | 3.270 | 3.282 | 3.132 | 3.195 | 14,713,399 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.270 | 3.290 | 8,358,737 | -0.07(-2.07%) |
Apr 21, 2003 | 3.363 | 3.376 | 3.331 | 3.360 | 3,579,647 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.406 | 3.319 | 3.386 | 3,894,982 | +0.06(+1.93%) |
Apr 16, 2003 | 3.423 | 3.423 | 3.302 | 3.322 | 6,318,404 | -0.10(-2.91%) |
Apr 15, 2003 | 3.352 | 3.427 | 3.324 | 3.421 | 3,821,001 | +0.06(+1.87%) |
Apr 14, 2003 | 3.379 | 3.387 | 3.317 | 3.358 | 5,921,031 | -0.03(-0.85%) |
Apr 11, 2003 | 3.406 | 3.447 | 3.352 | 3.387 | 3,349,281 | +0.01(+0.32%) |
Apr 10, 2003 | 3.300 | 3.384 | 3.294 | 3.376 | 4,099,344 | +0.06(+1.94%) |
Apr 09, 2003 | 3.386 | 3.391 | 3.312 | 3.312 | 6,281,413 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.383 | 3.290 | 3.357 | 6,311,445 | +0.04(+1.11%) |
Apr 07, 2003 | 3.338 | 3.380 | 3.301 | 3.320 | 6,185,458 | +0.03(+0.79%) |
Apr 04, 2003 | 3.311 | 3.315 | 3.266 | 3.294 | 3,352,577 | -0.00(-0.08%) |
Apr 03, 2003 | 3.364 | 3.364 | 3.297 | 3.297 | 4,263,787 | -0.06(-1.79%) |
Apr 02, 2003 | 3.311 | 3.384 | 3.311 | 3.357 | 6,416,190 | +0.09(+2.67%) |
Apr 01, 2003 | 3.322 | 3.322 | 3.240 | 3.270 | 3,932,338 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.346 | 3.283 | 3.322 | 5,216,016 | -0.04(-1.18%) |
Mar 28, 2003 | 3.338 | 3.393 | 3.317 | 3.361 | 4,059,790 | +0.01(+0.24%) |
Mar 27, 2003 | 3.290 | 3.384 | 3.283 | 3.353 | 4,975,761 | +0.02(+0.45%) |
Mar 26, 2003 | 3.341 | 3.352 | 3.312 | 3.338 | 3,843,708 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.349 | 5,431,366 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.312 | 3.334 | 3,874,472 | -0.18(-5.17%) |
Mar 21, 2003 | 3.420 | 3.521 | 3.388 | 3.515 | 5,819,582 | +0.11(+3.25%) |
Mar 20, 2003 | 3.383 | 3.412 | 3.297 | 3.405 | 4,629,663 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.398 | 3.331 | 3.388 | 3,547,052 | +0.02(+0.49%) |
Mar 18, 2003 | 3.386 | 3.402 | 3.319 | 3.372 | 3,836,749 | -0.01(-0.20%) |
Mar 17, 2003 | 3.206 | 3.379 | 3.177 | 3.379 | 6,061,302 | +0.14(+4.30%) |
Mar 14, 2003 | 3.222 | 3.256 | 3.174 | 3.240 | 4,917,529 | +0.02(+0.76%) |
Mar 13, 2003 | 3.065 | 3.215 | 3.058 | 3.215 | 6,928,196 | +0.18(+5.99%) |
Mar 12, 2003 | 3.058 | 3.061 | 2.993 | 3.034 | 7,876,030 | -0.03(-0.94%) |
Mar 11, 2003 | 3.069 | 3.105 | 3.049 | 3.062 | 6,226,477 | +0.01(+0.45%) |
Mar 10, 2003 | 3.099 | 3.107 | 3.017 | 3.049 | 7,235,107 | -0.09(-2.91%) |
Mar 07, 2003 | 3.073 | 3.141 | 3.055 | 3.140 | 5,805,299 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.083 | 3.088 | 4,448,007 | -0.06(-1.82%) |
Mar 05, 2003 | 3.133 | 3.169 | 3.113 | 3.145 | 4,183,580 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.222 | 3.132 | 3.160 | 5,360,681 | -0.02(-0.77%) |