Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.868 | 4.018 | 3.868 | 3.999 | 18,536,800 | +0.13(+3.40%) |
May 29, 2003 | 3.873 | 3.935 | 3.842 | 3.868 | 10,045,135 | +0.01(+0.20%) |
May 28, 2003 | 3.856 | 3.890 | 3.822 | 3.860 | 6,658,146 | -0.00(-0.03%) |
May 27, 2003 | 3.747 | 3.864 | 3.716 | 3.861 | 7,985,816 | +0.12(+3.13%) |
May 23, 2003 | 3.750 | 3.771 | 3.707 | 3.744 | 5,746,885 | -0.01(-0.35%) |
May 22, 2003 | 3.673 | 3.773 | 3.656 | 3.757 | 10,542,187 | +0.10(+2.72%) |
May 21, 2003 | 3.601 | 3.662 | 3.599 | 3.658 | 6,026,934 | +0.04(+1.07%) |
May 20, 2003 | 3.631 | 3.670 | 3.587 | 3.619 | 6,160,361 | -0.01(-0.23%) |
May 19, 2003 | 3.713 | 3.727 | 3.625 | 3.628 | 9,058,363 | -0.10(-2.68%) |
May 16, 2003 | 3.761 | 3.777 | 3.674 | 3.728 | 13,424,793 | -0.06(-1.51%) |
May 15, 2003 | 3.715 | 3.792 | 3.707 | 3.785 | 9,482,836 | +0.03(+0.84%) |
May 14, 2003 | 3.761 | 3.783 | 3.728 | 3.753 | 7,294,489 | -0.01(-0.19%) |
May 13, 2003 | 3.772 | 3.787 | 3.744 | 3.761 | 6,611,227 | -0.02(-0.55%) |
May 12, 2003 | 3.692 | 3.788 | 3.660 | 3.781 | 7,020,304 | +0.09(+2.40%) |
May 09, 2003 | 3.676 | 3.700 | 3.644 | 3.693 | 9,290,027 | +0.02(+0.66%) |
May 08, 2003 | 3.691 | 3.725 | 3.662 | 3.668 | 8,611,163 | -0.03(-0.75%) |
May 07, 2003 | 3.686 | 3.735 | 3.662 | 3.696 | 14,584,580 | +0.01(+0.16%) |
May 06, 2003 | 3.577 | 3.719 | 3.577 | 3.690 | 10,426,355 | +0.10(+2.72%) |
May 05, 2003 | 3.603 | 3.628 | 3.586 | 3.593 | 5,831,926 | -0.00(-0.05%) |
May 02, 2003 | 3.511 | 3.633 | 3.487 | 3.594 | 7,736,557 | +0.07(+2.03%) |
May 01, 2003 | 3.531 | 3.554 | 3.462 | 3.523 | 7,240,239 | -0.01(-0.36%) |
Apr 30, 2003 | 3.547 | 3.567 | 3.520 | 3.536 | 8,503,395 | -0.02(-0.56%) |
Apr 29, 2003 | 3.531 | 3.592 | 3.511 | 3.556 | 8,325,248 | +0.00(+0.03%) |
Apr 28, 2003 | 3.490 | 3.563 | 3.489 | 3.554 | 9,954,229 | +0.06(+1.72%) |
Apr 25, 2003 | 3.550 | 3.569 | 3.489 | 3.494 | 9,645,588 | -0.08(-2.24%) |
Apr 24, 2003 | 3.565 | 3.583 | 3.495 | 3.574 | 9,158,800 | -0.01(-0.22%) |
Apr 23, 2003 | 3.562 | 3.583 | 3.539 | 3.582 | 15,056,706 | +0.01(+0.25%) |
Apr 22, 2003 | 3.513 | 3.590 | 3.504 | 3.573 | 26,219,108 | +0.11(+3.06%) |
Apr 21, 2003 | 3.462 | 3.499 | 3.450 | 3.467 | 11,130,145 | -0.01(-0.42%) |
Apr 17, 2003 | 3.414 | 3.495 | 3.401 | 3.482 | 9,725,497 | +0.06(+1.90%) |
Apr 16, 2003 | 3.426 | 3.468 | 3.392 | 3.417 | 11,398,465 | -0.00(-0.02%) |
Apr 15, 2003 | 3.337 | 3.426 | 3.322 | 3.417 | 11,027,509 | +0.07(+2.12%) |
Apr 14, 2003 | 3.249 | 3.357 | 3.237 | 3.346 | 9,310,555 | +0.08(+2.51%) |
Apr 11, 2003 | 3.285 | 3.322 | 3.201 | 3.265 | 7,623,658 | +0.01(+0.34%) |
Apr 10, 2003 | 3.292 | 3.295 | 3.242 | 3.254 | 9,729,896 | -0.03(-0.80%) |
Apr 09, 2003 | 3.279 | 3.342 | 3.271 | 3.280 | 8,799,574 | +0.00(+0.00%) |
Apr 08, 2003 | 3.271 | 3.306 | 3.259 | 3.280 | 7,239,506 | +0.02(+0.46%) |
Apr 07, 2003 | 3.346 | 3.389 | 3.260 | 3.265 | 14,411,565 | -0.06(-1.89%) |
Apr 04, 2003 | 3.331 | 3.361 | 3.303 | 3.328 | 10,224,015 | +0.02(+0.57%) |
Apr 03, 2003 | 3.306 | 3.329 | 3.245 | 3.309 | 14,242,949 | +0.02(+0.76%) |
Apr 02, 2003 | 3.112 | 3.298 | 3.111 | 3.284 | 16,099,195 | +0.22(+7.06%) |
Apr 01, 2003 | 3.081 | 3.095 | 3.017 | 3.068 | 6,702,866 | +0.02(+0.66%) |
Mar 31, 2003 | 3.092 | 3.097 | 3.024 | 3.048 | 10,178,108 | -0.08(-2.65%) |
Mar 28, 2003 | 3.102 | 3.147 | 3.077 | 3.131 | 7,272,107 | +0.00(+0.16%) |
Mar 27, 2003 | 3.103 | 3.148 | 3.058 | 3.126 | 5,709,349 | +0.00(+0.12%) |
Mar 26, 2003 | 3.170 | 3.170 | 3.105 | 3.122 | 6,993,077 | -0.06(-1.77%) |
Mar 25, 2003 | 3.082 | 3.185 | 3.082 | 3.179 | 12,791,038 | +0.08(+2.66%) |
Mar 24, 2003 | 3.125 | 3.140 | 3.052 | 3.096 | 10,234,000 | -0.08(-2.59%) |
Mar 21, 2003 | 3.123 | 3.209 | 3.105 | 3.179 | 12,581,814 | +0.10(+3.11%) |
Mar 20, 2003 | 3.074 | 3.105 | 2.988 | 3.083 | 18,093,984 | -0.03(-0.99%) |
Mar 19, 2003 | 3.109 | 3.146 | 3.060 | 3.114 | 14,093,320 | -0.00(-0.10%) |
Mar 18, 2003 | 3.059 | 3.137 | 3.058 | 3.117 | 13,233,032 | +0.02(+0.49%) |
Mar 17, 2003 | 2.951 | 3.122 | 2.911 | 3.102 | 23,305,674 | +0.17(+5.64%) |
Mar 14, 2003 | 2.941 | 2.964 | 2.904 | 2.936 | 17,223,858 | -0.00(-0.02%) |
Mar 13, 2003 | 2.813 | 2.952 | 2.808 | 2.937 | 11,933,638 | +0.16(+5.72%) |
Mar 12, 2003 | 2.723 | 2.786 | 2.709 | 2.778 | 7,350,565 | +0.04(+1.57%) |
Mar 11, 2003 | 2.777 | 2.803 | 2.730 | 2.735 | 6,387,627 | -0.06(-2.10%) |
Mar 10, 2003 | 2.861 | 2.889 | 2.785 | 2.794 | 5,497,626 | -0.10(-3.39%) |
Mar 07, 2003 | 2.831 | 2.914 | 2.807 | 2.892 | 6,785,708 | +0.04(+1.27%) |
Mar 06, 2003 | 2.837 | 2.876 | 2.807 | 2.855 | 7,724,828 | +0.01(+0.38%) |
Mar 05, 2003 | 2.826 | 2.883 | 2.809 | 2.844 | 6,790,840 | +0.03(+0.90%) |
Mar 04, 2003 | 2.878 | 2.885 | 2.819 | 2.819 | 7,926,434 | -0.07(-2.31%) |