Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.769 | 3.857 | 3.765 | 3.851 | 4,595,455 | +0.08(+2.04%) |
May 29, 2003 | 3.705 | 3.816 | 3.701 | 3.774 | 9,014,859 | +0.09(+2.32%) |
May 28, 2003 | 3.694 | 3.741 | 3.674 | 3.689 | 4,445,540 | -0.01(-0.19%) |
May 27, 2003 | 3.650 | 3.720 | 3.650 | 3.696 | 6,228,184 | +0.05(+1.25%) |
May 23, 2003 | 3.647 | 3.664 | 3.612 | 3.650 | 3,514,833 | +0.03(+0.76%) |
May 22, 2003 | 3.634 | 3.693 | 3.609 | 3.623 | 6,851,075 | -0.04(-0.98%) |
May 21, 2003 | 3.725 | 3.787 | 3.609 | 3.659 | 10,067,531 | +0.04(+0.99%) |
May 20, 2003 | 3.639 | 3.740 | 3.581 | 3.623 | 10,561,197 | -0.02(-0.45%) |
May 19, 2003 | 3.620 | 3.639 | 3.583 | 3.639 | 5,992,241 | +0.02(+0.57%) |
May 16, 2003 | 3.643 | 3.649 | 3.595 | 3.619 | 2,526,411 | -0.02(-0.42%) |
May 15, 2003 | 3.601 | 3.643 | 3.576 | 3.634 | 5,377,335 | +0.05(+1.46%) |
May 14, 2003 | 3.573 | 3.649 | 3.558 | 3.581 | 5,158,452 | +0.02(+0.54%) |
May 13, 2003 | 3.568 | 3.581 | 3.529 | 3.562 | 3,418,640 | -0.01(-0.27%) |
May 12, 2003 | 3.452 | 3.581 | 3.451 | 3.572 | 5,497,122 | +0.09(+2.57%) |
May 09, 2003 | 3.477 | 3.489 | 3.434 | 3.482 | 3,530,078 | +0.02(+0.64%) |
May 08, 2003 | 3.530 | 3.530 | 3.444 | 3.460 | 4,157,688 | -0.07(-2.07%) |
May 07, 2003 | 3.550 | 3.572 | 3.512 | 3.533 | 5,223,427 | -0.02(-0.47%) |
May 06, 2003 | 3.455 | 3.583 | 3.442 | 3.550 | 6,688,456 | +0.12(+3.37%) |
May 05, 2003 | 3.442 | 3.481 | 3.422 | 3.434 | 5,924,361 | -0.01(-0.24%) |
May 02, 2003 | 3.344 | 3.452 | 3.338 | 3.442 | 5,474,980 | +0.07(+2.12%) |
May 01, 2003 | 3.382 | 3.386 | 3.314 | 3.371 | 3,238,960 | -0.03(-0.93%) |
Apr 30, 2003 | 3.361 | 3.406 | 3.344 | 3.402 | 7,621,703 | -0.01(-0.28%) |
Apr 29, 2003 | 3.439 | 3.451 | 3.377 | 3.412 | 6,561,772 | -0.03(-0.92%) |
Apr 28, 2003 | 3.406 | 3.484 | 3.393 | 3.444 | 6,658,690 | +0.07(+2.00%) |
Apr 25, 2003 | 3.413 | 3.457 | 3.347 | 3.376 | 4,171,845 | -0.05(-1.57%) |
Apr 24, 2003 | 3.347 | 3.473 | 3.324 | 3.430 | 14,379,127 | +0.21(+6.41%) |
Apr 23, 2003 | 3.299 | 3.311 | 3.160 | 3.223 | 14,582,765 | -0.10(-2.90%) |
Apr 22, 2003 | 3.389 | 3.389 | 3.299 | 3.320 | 8,284,523 | -0.07(-2.07%) |
Apr 21, 2003 | 3.393 | 3.406 | 3.361 | 3.390 | 3,547,865 | -0.03(-0.77%) |
Apr 17, 2003 | 3.384 | 3.437 | 3.349 | 3.416 | 3,860,399 | +0.06(+1.93%) |
Apr 16, 2003 | 3.453 | 3.453 | 3.332 | 3.351 | 6,262,305 | -0.10(-2.91%) |
Apr 15, 2003 | 3.382 | 3.457 | 3.354 | 3.452 | 3,787,075 | +0.06(+1.87%) |
Apr 14, 2003 | 3.409 | 3.417 | 3.347 | 3.389 | 5,868,461 | -0.03(-0.85%) |
Apr 11, 2003 | 3.437 | 3.478 | 3.382 | 3.417 | 3,319,544 | +0.01(+0.32%) |
Apr 10, 2003 | 3.329 | 3.415 | 3.324 | 3.406 | 4,062,948 | +0.06(+1.94%) |
Apr 09, 2003 | 3.416 | 3.422 | 3.342 | 3.342 | 6,225,643 | -0.05(-1.34%) |
Apr 08, 2003 | 3.347 | 3.413 | 3.320 | 3.387 | 6,255,408 | +0.04(+1.11%) |
Apr 07, 2003 | 3.368 | 3.411 | 3.331 | 3.350 | 6,130,540 | +0.03(+0.79%) |
Apr 04, 2003 | 3.340 | 3.344 | 3.295 | 3.324 | 3,322,811 | -0.00(-0.08%) |
Apr 03, 2003 | 3.394 | 3.394 | 3.327 | 3.327 | 4,225,931 | -0.06(-1.79%) |
Apr 02, 2003 | 3.340 | 3.415 | 3.340 | 3.387 | 6,359,224 | +0.09(+2.67%) |
Apr 01, 2003 | 3.351 | 3.351 | 3.269 | 3.299 | 3,897,424 | -0.05(-1.56%) |
Mar 31, 2003 | 3.354 | 3.376 | 3.313 | 3.351 | 5,169,705 | -0.04(-1.18%) |
Mar 28, 2003 | 3.368 | 3.423 | 3.347 | 3.391 | 4,023,745 | +0.01(+0.24%) |
Mar 27, 2003 | 3.320 | 3.415 | 3.313 | 3.383 | 4,931,583 | +0.02(+0.45%) |
Mar 26, 2003 | 3.371 | 3.382 | 3.342 | 3.368 | 3,809,581 | -0.01(-0.33%) |
Mar 25, 2003 | 3.347 | 3.430 | 3.276 | 3.379 | 5,383,143 | +0.02(+0.45%) |
Mar 24, 2003 | 3.547 | 3.547 | 3.342 | 3.364 | 3,840,072 | -0.18(-5.17%) |
Mar 21, 2003 | 3.451 | 3.552 | 3.419 | 3.547 | 5,767,913 | +0.11(+3.25%) |
Mar 20, 2003 | 3.413 | 3.442 | 3.327 | 3.435 | 4,588,558 | +0.02(+0.48%) |
Mar 19, 2003 | 3.389 | 3.428 | 3.361 | 3.419 | 3,515,559 | +0.02(+0.49%) |
Mar 18, 2003 | 3.416 | 3.433 | 3.349 | 3.402 | 3,802,684 | -0.01(-0.20%) |
Mar 17, 2003 | 3.234 | 3.409 | 3.205 | 3.409 | 6,007,486 | +0.14(+4.30%) |
Mar 14, 2003 | 3.251 | 3.285 | 3.203 | 3.269 | 4,873,868 | +0.02(+0.76%) |
Mar 13, 2003 | 3.092 | 3.244 | 3.085 | 3.244 | 6,866,684 | +0.18(+5.99%) |
Mar 12, 2003 | 3.085 | 3.088 | 3.019 | 3.061 | 7,806,102 | -0.03(-0.94%) |
Mar 11, 2003 | 3.096 | 3.132 | 3.076 | 3.090 | 6,171,195 | +0.01(+0.45%) |
Mar 10, 2003 | 3.127 | 3.135 | 3.044 | 3.076 | 7,170,869 | -0.09(-2.91%) |
Mar 07, 2003 | 3.101 | 3.170 | 3.083 | 3.168 | 5,753,756 | +0.05(+1.68%) |
Mar 06, 2003 | 3.174 | 3.185 | 3.110 | 3.116 | 4,408,515 | -0.06(-1.82%) |
Mar 05, 2003 | 3.161 | 3.197 | 3.141 | 3.174 | 4,146,436 | -0.02(-0.48%) |
Mar 04, 2003 | 3.226 | 3.251 | 3.160 | 3.189 | 5,313,086 | -0.02(-0.77%) |