Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.110 | 4.193 | 4.083 | 4.189 | 4,011,972 | +0.04(+0.92%) |
May 29, 2003 | 4.173 | 4.227 | 4.121 | 4.150 | 2,424,530 | -0.03(-0.70%) |
May 28, 2003 | 4.112 | 4.227 | 4.094 | 4.180 | 4,521,253 | +0.03(+0.70%) |
May 27, 2003 | 4.029 | 4.164 | 4.009 | 4.150 | 5,576,286 | +0.01(+0.27%) |
May 23, 2003 | 4.099 | 4.157 | 4.087 | 4.139 | 6,981,810 | +0.07(+1.71%) |
May 22, 2003 | 4.013 | 4.081 | 4.013 | 4.069 | 7,055,200 | +0.18(+4.62%) |
May 21, 2003 | 3.822 | 3.934 | 3.800 | 3.890 | 5,562,497 | +0.27(+7.39%) |
May 20, 2003 | 3.615 | 3.685 | 3.575 | 3.622 | 2,664,714 | +0.00(+0.00%) |
May 19, 2003 | 3.698 | 3.712 | 3.602 | 3.622 | 3,116,172 | -0.19(-4.96%) |
May 16, 2003 | 3.701 | 3.851 | 3.692 | 3.811 | 4,088,475 | +0.27(+7.48%) |
May 15, 2003 | 3.550 | 3.582 | 3.519 | 3.546 | 2,965,835 | +0.03(+0.77%) |
May 14, 2003 | 3.570 | 3.577 | 3.496 | 3.519 | 2,526,831 | -0.04(-1.26%) |
May 13, 2003 | 3.564 | 3.617 | 3.552 | 3.564 | 1,497,595 | -0.06(-1.55%) |
May 12, 2003 | 3.568 | 3.642 | 3.543 | 3.620 | 840,646 | -0.01(-0.31%) |
May 09, 2003 | 3.588 | 3.653 | 3.559 | 3.631 | 1,360,601 | +0.09(+2.54%) |
May 08, 2003 | 3.687 | 3.687 | 3.528 | 3.541 | 3,959,932 | -0.15(-3.96%) |
May 07, 2003 | 3.707 | 3.721 | 3.653 | 3.687 | 2,408,517 | -0.03(-0.91%) |
May 06, 2003 | 3.669 | 3.775 | 3.597 | 3.721 | 3,687,278 | +0.02(+0.49%) |
May 05, 2003 | 3.669 | 3.712 | 3.626 | 3.703 | 1,805,832 | +0.11(+3.07%) |
May 02, 2003 | 3.550 | 3.642 | 3.543 | 3.593 | 1,584,773 | -0.13(-3.39%) |
May 01, 2003 | 3.674 | 3.721 | 3.613 | 3.719 | 1,452,672 | +0.03(+0.79%) |
Apr 30, 2003 | 3.669 | 3.746 | 3.649 | 3.689 | 1,794,712 | +0.11(+3.21%) |
Apr 29, 2003 | 3.559 | 3.606 | 3.505 | 3.575 | 2,532,168 | +0.02(+0.44%) |
Apr 28, 2003 | 3.424 | 3.559 | 3.424 | 3.559 | 1,881,890 | +0.16(+4.83%) |
Apr 25, 2003 | 3.451 | 3.460 | 3.377 | 3.395 | 598,682 | -0.10(-2.89%) |
Apr 24, 2003 | 3.543 | 3.559 | 3.462 | 3.496 | 1,396,629 | -0.01(-0.32%) |
Apr 23, 2003 | 3.501 | 3.525 | 3.453 | 3.507 | 1,355,263 | +0.01(+0.39%) |
Apr 22, 2003 | 3.352 | 3.528 | 3.350 | 3.494 | 1,972,627 | +0.04(+1.24%) |
Apr 21, 2003 | 3.426 | 3.462 | 3.422 | 3.451 | 575,553 | -0.01(-0.32%) |
Apr 17, 2003 | 3.372 | 3.465 | 3.345 | 3.462 | 1,033,683 | +0.13(+3.98%) |
Apr 16, 2003 | 3.404 | 3.433 | 3.327 | 3.330 | 3,351,020 | +0.06(+1.72%) |
Apr 15, 2003 | 3.256 | 3.300 | 3.231 | 3.273 | 756,136 | +0.05(+1.61%) |
Apr 14, 2003 | 3.206 | 3.244 | 3.177 | 3.222 | 1,924,590 | +0.11(+3.39%) |
Apr 11, 2003 | 3.136 | 3.159 | 3.078 | 3.116 | 4,362,019 | -0.01(-0.29%) |
Apr 10, 2003 | 3.175 | 3.184 | 3.055 | 3.125 | 2,422,306 | -0.04(-1.28%) |
Apr 09, 2003 | 3.211 | 3.231 | 3.161 | 3.166 | 3,146,418 | -0.16(-4.86%) |
Apr 08, 2003 | 3.271 | 3.327 | 3.233 | 3.327 | 2,021,998 | +0.09(+2.78%) |
Apr 07, 2003 | 3.339 | 3.343 | 3.235 | 3.238 | 1,543,408 | +0.04(+1.34%) |
Apr 04, 2003 | 3.204 | 3.244 | 3.168 | 3.195 | 637,378 | +0.00(+0.07%) |
Apr 03, 2003 | 3.179 | 3.215 | 3.114 | 3.193 | 3,665,928 | +0.04(+1.14%) |
Apr 02, 2003 | 3.159 | 3.202 | 3.136 | 3.157 | 2,799,040 | +0.07(+2.26%) |
Apr 01, 2003 | 3.026 | 3.109 | 3.004 | 3.087 | 1,054,143 | +0.07(+2.46%) |
Mar 31, 2003 | 3.010 | 3.042 | 2.954 | 3.013 | 1,699,528 | -0.19(-5.97%) |
Mar 28, 2003 | 3.157 | 3.240 | 3.143 | 3.204 | 1,357,932 | -0.04(-1.25%) |
Mar 27, 2003 | 3.184 | 3.296 | 3.163 | 3.244 | 1,721,323 | -0.04(-1.16%) |
Mar 26, 2003 | 3.287 | 3.339 | 3.249 | 3.282 | 5,515,350 | -0.01(-0.41%) |
Mar 25, 2003 | 3.278 | 3.298 | 3.202 | 3.296 | 2,012,658 | +0.04(+1.31%) |
Mar 24, 2003 | 3.314 | 3.332 | 3.226 | 3.253 | 1,131,536 | -0.24(-6.89%) |
Mar 21, 2003 | 3.420 | 3.564 | 3.395 | 3.494 | 2,258,180 | +0.14(+4.23%) |
Mar 20, 2003 | 3.350 | 3.370 | 3.262 | 3.352 | 3,343,013 | -0.10(-2.93%) |
Mar 19, 2003 | 3.397 | 3.492 | 3.296 | 3.453 | 6,082,008 | +0.13(+3.78%) |
Mar 18, 2003 | 3.411 | 3.411 | 3.300 | 3.327 | 2,219,039 | -0.05(-1.40%) |
Mar 17, 2003 | 3.141 | 3.413 | 3.116 | 3.375 | 2,778,580 | +0.19(+5.85%) |
Mar 14, 2003 | 3.204 | 3.258 | 3.163 | 3.188 | 5,649,231 | +0.09(+2.90%) |
Mar 13, 2003 | 3.010 | 3.121 | 2.990 | 3.098 | 3,260,283 | +0.23(+8.08%) |
Mar 12, 2003 | 2.878 | 2.907 | 2.790 | 2.867 | 3,198,903 | -0.06(-1.92%) |
Mar 11, 2003 | 2.849 | 2.977 | 2.824 | 2.923 | 3,820,714 | +0.16(+5.69%) |
Mar 10, 2003 | 2.781 | 2.824 | 2.732 | 2.765 | 2,267,965 | -0.10(-3.61%) |
Mar 07, 2003 | 2.853 | 2.918 | 2.831 | 2.869 | 3,990,622 | -0.18(-5.90%) |
Mar 06, 2003 | 3.019 | 3.085 | 2.923 | 3.049 | 8,680,450 | -0.16(-4.98%) |
Mar 05, 2003 | 3.114 | 3.242 | 3.094 | 3.208 | 2,705,190 | +0.28(+9.52%) |
Mar 04, 2003 | 2.974 | 2.990 | 2.909 | 2.929 | 1,498,485 | -0.17(-5.44%) |