Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.734 | 3.822 | 3.730 | 3.816 | 4,637,615 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.781 | 3.668 | 3.740 | 9,097,565 | +0.08(+2.32%) |
May 28, 2003 | 3.661 | 3.707 | 3.640 | 3.655 | 4,486,325 | -0.01(-0.19%) |
May 27, 2003 | 3.617 | 3.687 | 3.617 | 3.662 | 6,285,324 | +0.05(+1.25%) |
May 23, 2003 | 3.614 | 3.631 | 3.579 | 3.617 | 3,547,079 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.659 | 3.576 | 3.590 | 6,913,929 | -0.04(-0.98%) |
May 21, 2003 | 3.691 | 3.752 | 3.576 | 3.625 | 10,159,894 | +0.04(+0.99%) |
May 20, 2003 | 3.606 | 3.706 | 3.549 | 3.590 | 10,658,090 | -0.02(-0.45%) |
May 19, 2003 | 3.587 | 3.606 | 3.550 | 3.606 | 6,047,216 | +0.02(+0.57%) |
May 16, 2003 | 3.610 | 3.616 | 3.562 | 3.586 | 2,549,589 | -0.02(-0.42%) |
May 15, 2003 | 3.568 | 3.610 | 3.543 | 3.601 | 5,426,669 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.549 | 5,205,778 | +0.02(+0.54%) |
May 13, 2003 | 3.535 | 3.549 | 3.497 | 3.530 | 3,450,004 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.549 | 3.419 | 3.539 | 5,547,555 | +0.09(+2.57%) |
May 09, 2003 | 3.445 | 3.457 | 3.403 | 3.451 | 3,562,465 | +0.02(+0.64%) |
May 08, 2003 | 3.498 | 3.498 | 3.412 | 3.429 | 4,195,833 | -0.07(-2.07%) |
May 07, 2003 | 3.517 | 3.539 | 3.481 | 3.501 | 5,271,349 | -0.02(-0.47%) |
May 06, 2003 | 3.423 | 3.550 | 3.411 | 3.517 | 6,749,818 | +0.11(+3.37%) |
May 05, 2003 | 3.411 | 3.449 | 3.390 | 3.403 | 5,978,714 | -0.01(-0.24%) |
May 02, 2003 | 3.314 | 3.421 | 3.307 | 3.411 | 5,525,209 | +0.07(+2.13%) |
May 01, 2003 | 3.351 | 3.355 | 3.284 | 3.340 | 3,268,676 | -0.03(-0.93%) |
Apr 30, 2003 | 3.330 | 3.375 | 3.314 | 3.371 | 7,691,627 | -0.01(-0.28%) |
Apr 29, 2003 | 3.408 | 3.419 | 3.347 | 3.381 | 6,621,972 | -0.03(-0.92%) |
Apr 28, 2003 | 3.375 | 3.452 | 3.362 | 3.412 | 6,719,780 | +0.07(+2.00%) |
Apr 25, 2003 | 3.382 | 3.426 | 3.317 | 3.345 | 4,210,119 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.441 | 3.294 | 3.399 | 14,511,047 | +0.20(+6.41%) |
Apr 23, 2003 | 3.269 | 3.281 | 3.131 | 3.194 | 14,716,552 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.269 | 3.289 | 8,360,528 | -0.07(-2.07%) |
Apr 21, 2003 | 3.362 | 3.375 | 3.330 | 3.359 | 3,580,414 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.405 | 3.318 | 3.385 | 3,895,816 | +0.06(+1.93%) |
Apr 16, 2003 | 3.422 | 3.422 | 3.302 | 3.321 | 6,319,758 | -0.10(-2.91%) |
Apr 15, 2003 | 3.351 | 3.426 | 3.324 | 3.421 | 3,821,820 | +0.06(+1.87%) |
Apr 14, 2003 | 3.378 | 3.386 | 3.317 | 3.358 | 5,922,300 | -0.03(-0.85%) |
Apr 11, 2003 | 3.405 | 3.446 | 3.351 | 3.386 | 3,349,999 | +0.01(+0.32%) |
Apr 10, 2003 | 3.299 | 3.384 | 3.294 | 3.375 | 4,100,223 | +0.06(+1.94%) |
Apr 09, 2003 | 3.385 | 3.390 | 3.311 | 3.311 | 6,282,760 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.382 | 3.289 | 3.356 | 6,312,798 | +0.04(+1.11%) |
Apr 07, 2003 | 3.337 | 3.380 | 3.300 | 3.320 | 6,186,784 | +0.03(+0.79%) |
Apr 04, 2003 | 3.310 | 3.314 | 3.265 | 3.294 | 3,353,296 | -0.00(-0.08%) |
Apr 03, 2003 | 3.363 | 3.363 | 3.296 | 3.296 | 4,264,701 | -0.06(-1.79%) |
Apr 02, 2003 | 3.310 | 3.384 | 3.310 | 3.356 | 6,417,565 | +0.09(+2.67%) |
Apr 01, 2003 | 3.321 | 3.321 | 3.239 | 3.269 | 3,933,181 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.345 | 3.283 | 3.321 | 5,217,134 | -0.04(-1.18%) |
Mar 28, 2003 | 3.337 | 3.392 | 3.317 | 3.360 | 4,060,660 | +0.01(+0.24%) |
Mar 27, 2003 | 3.289 | 3.384 | 3.283 | 3.352 | 4,976,828 | +0.02(+0.45%) |
Mar 26, 2003 | 3.340 | 3.351 | 3.311 | 3.337 | 3,844,531 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.348 | 5,432,530 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.311 | 3.333 | 3,875,302 | -0.18(-5.16%) |
Mar 21, 2003 | 3.419 | 3.520 | 3.388 | 3.515 | 5,820,830 | +0.11(+3.25%) |
Mar 20, 2003 | 3.382 | 3.411 | 3.296 | 3.404 | 4,630,655 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.397 | 3.330 | 3.388 | 3,547,812 | +0.02(+0.49%) |
Mar 18, 2003 | 3.385 | 3.401 | 3.318 | 3.371 | 3,837,571 | -0.01(-0.20%) |
Mar 17, 2003 | 3.205 | 3.378 | 3.176 | 3.378 | 6,062,601 | +0.14(+4.30%) |
Mar 14, 2003 | 3.221 | 3.255 | 3.173 | 3.239 | 4,918,583 | +0.02(+0.76%) |
Mar 13, 2003 | 3.064 | 3.214 | 3.057 | 3.214 | 6,929,681 | +0.18(+5.99%) |
Mar 12, 2003 | 3.057 | 3.060 | 2.992 | 3.033 | 7,877,718 | -0.03(-0.94%) |
Mar 11, 2003 | 3.068 | 3.104 | 3.048 | 3.062 | 6,227,811 | +0.01(+0.45%) |
Mar 10, 2003 | 3.098 | 3.107 | 3.016 | 3.048 | 7,236,658 | -0.09(-2.91%) |
Mar 07, 2003 | 3.072 | 3.141 | 3.055 | 3.139 | 5,806,543 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.082 | 3.087 | 4,448,960 | -0.06(-1.82%) |
Mar 05, 2003 | 3.132 | 3.168 | 3.112 | 3.145 | 4,184,477 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.221 | 3.131 | 3.160 | 5,361,830 | -0.02(-0.77%) |