Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.065 | 4.124 | 4.034 | 4.108 | 2,326,437 | +0.09(+2.17%) |
May 29, 2003 | 4.195 | 4.198 | 3.997 | 4.021 | 3,267,865 | -0.18(-4.19%) |
May 28, 2003 | 4.139 | 4.197 | 4.139 | 4.197 | 3,711,445 | +0.09(+2.30%) |
May 27, 2003 | 4.080 | 4.152 | 4.041 | 4.102 | 1,231,659 | +0.02(+0.41%) |
May 23, 2003 | 3.991 | 4.115 | 3.991 | 4.085 | 1,766,493 | +0.10(+2.51%) |
May 22, 2003 | 3.900 | 4.022 | 3.891 | 3.985 | 1,816,440 | +0.07(+1.70%) |
May 21, 2003 | 3.880 | 3.989 | 3.841 | 3.919 | 936,568 | +0.05(+1.20%) |
May 20, 2003 | 3.863 | 3.906 | 3.860 | 3.872 | 1,015,403 | +0.01(+0.29%) |
May 19, 2003 | 3.952 | 3.952 | 3.860 | 3.861 | 862,053 | -0.10(-2.43%) |
May 16, 2003 | 3.917 | 3.972 | 3.889 | 3.958 | 1,087,218 | +0.03(+0.71%) |
May 15, 2003 | 3.963 | 3.991 | 3.898 | 3.930 | 1,456,284 | -0.02(-0.47%) |
May 14, 2003 | 3.898 | 3.991 | 3.898 | 3.948 | 1,018,373 | -0.01(-0.14%) |
May 13, 2003 | 3.921 | 4.019 | 3.921 | 3.954 | 1,407,687 | +0.04(+0.95%) |
May 12, 2003 | 3.880 | 3.945 | 3.861 | 3.917 | 1,302,664 | +0.01(+0.24%) |
May 09, 2003 | 3.841 | 3.913 | 3.834 | 3.908 | 1,311,843 | +0.06(+1.64%) |
May 08, 2003 | 3.954 | 3.954 | 3.826 | 3.845 | 2,089,662 | -0.15(-3.71%) |
May 07, 2003 | 4.148 | 4.148 | 3.963 | 3.993 | 2,765,698 | -0.22(-5.23%) |
May 06, 2003 | 4.167 | 4.256 | 4.156 | 4.213 | 1,218,429 | +0.03(+0.75%) |
May 05, 2003 | 4.111 | 4.223 | 4.111 | 4.182 | 1,156,873 | +0.08(+1.90%) |
May 02, 2003 | 4.174 | 4.176 | 4.074 | 4.104 | 1,933,072 | -0.07(-1.69%) |
May 01, 2003 | 4.278 | 4.278 | 4.163 | 4.174 | 1,218,699 | -0.06(-1.36%) |
Apr 30, 2003 | 4.189 | 4.254 | 4.184 | 4.232 | 1,580,206 | +0.04(+1.06%) |
Apr 29, 2003 | 4.063 | 4.213 | 4.063 | 4.187 | 2,249,222 | +0.13(+3.10%) |
Apr 28, 2003 | 3.969 | 4.072 | 3.969 | 4.061 | 1,971,680 | +0.10(+2.48%) |
Apr 25, 2003 | 3.897 | 4.010 | 3.897 | 3.963 | 3,141,513 | +0.07(+1.81%) |
Apr 24, 2003 | 3.785 | 3.902 | 3.769 | 3.893 | 1,990,309 | +0.10(+2.54%) |
Apr 23, 2003 | 3.741 | 3.832 | 3.741 | 3.797 | 1,431,175 | +0.07(+1.84%) |
Apr 22, 2003 | 3.739 | 3.747 | 3.698 | 3.728 | 2,150,948 | -0.02(-0.64%) |
Apr 21, 2003 | 3.787 | 3.802 | 3.722 | 3.752 | 943,317 | -0.05(-1.32%) |
Apr 17, 2003 | 3.704 | 3.813 | 3.702 | 3.802 | 1,376,099 | +0.10(+2.65%) |
Apr 16, 2003 | 3.648 | 3.778 | 3.639 | 3.704 | 4,400,710 | +0.08(+2.25%) |
Apr 15, 2003 | 3.491 | 3.650 | 3.491 | 3.622 | 5,418,273 | +0.15(+4.32%) |
Apr 14, 2003 | 3.413 | 3.472 | 3.391 | 3.472 | 1,045,371 | +0.06(+1.74%) |
Apr 11, 2003 | 3.435 | 3.482 | 3.389 | 3.413 | 1,587,495 | -0.01(-0.27%) |
Apr 10, 2003 | 3.426 | 3.443 | 3.380 | 3.422 | 2,684,703 | -0.01(-0.22%) |
Apr 09, 2003 | 3.463 | 3.491 | 3.408 | 3.430 | 780,518 | -0.02(-0.70%) |
Apr 08, 2003 | 3.509 | 3.515 | 3.445 | 3.454 | 1,247,587 | -0.06(-1.84%) |
Apr 07, 2003 | 3.435 | 3.552 | 3.435 | 3.519 | 3,840,227 | +0.13(+3.77%) |
Apr 04, 2003 | 3.334 | 3.395 | 3.334 | 3.391 | 3,055,929 | +0.06(+1.72%) |
Apr 03, 2003 | 3.332 | 3.352 | 3.324 | 3.334 | 1,226,799 | +0.00(+0.06%) |
Apr 02, 2003 | 3.334 | 3.361 | 3.332 | 3.332 | 2,613,158 | +0.04(+1.07%) |
Apr 01, 2003 | 3.232 | 3.297 | 3.230 | 3.297 | 1,035,111 | +0.07(+2.06%) |
Mar 31, 2003 | 3.297 | 3.297 | 3.222 | 3.230 | 839,374 | -0.09(-2.57%) |
Mar 28, 2003 | 3.306 | 3.322 | 3.293 | 3.315 | 535,374 | +0.01(+0.17%) |
Mar 27, 2003 | 3.278 | 3.334 | 3.269 | 3.309 | 974,365 | -0.00(-0.06%) |
Mar 26, 2003 | 3.300 | 3.335 | 3.274 | 3.311 | 750,550 | -0.02(-0.50%) |
Mar 25, 2003 | 3.282 | 3.348 | 3.259 | 3.328 | 1,436,305 | +0.05(+1.41%) |
Mar 24, 2003 | 3.337 | 3.337 | 3.272 | 3.282 | 903,090 | -0.08(-2.37%) |
Mar 21, 2003 | 3.348 | 3.398 | 3.322 | 3.361 | 2,549,442 | +0.01(+0.28%) |
Mar 20, 2003 | 3.334 | 3.358 | 3.306 | 3.352 | 1,801,051 | +0.02(+0.56%) |
Mar 19, 2003 | 3.328 | 3.343 | 3.274 | 3.334 | 2,447,929 | +0.05(+1.41%) |
Mar 18, 2003 | 3.343 | 3.352 | 3.278 | 3.287 | 2,387,183 | +0.01(+0.28%) |
Mar 17, 2003 | 3.185 | 3.278 | 3.135 | 3.278 | 1,613,953 | +0.09(+2.91%) |
Mar 14, 2003 | 3.148 | 3.195 | 3.145 | 3.185 | 704,383 | +0.04(+1.41%) |
Mar 13, 2003 | 3.069 | 3.158 | 3.067 | 3.141 | 1,011,083 | +0.09(+3.10%) |
Mar 12, 2003 | 3.056 | 3.084 | 3.021 | 3.046 | 1,508,120 | -0.04(-1.20%) |
Mar 11, 2003 | 3.102 | 3.143 | 3.067 | 3.084 | 1,160,923 | -0.03(-0.95%) |
Mar 10, 2003 | 3.121 | 3.130 | 3.093 | 3.113 | 896,881 | -0.03(-0.83%) |
Mar 07, 2003 | 3.156 | 3.176 | 3.128 | 3.139 | 1,030,252 | -0.04(-1.28%) |
Mar 06, 2003 | 3.189 | 3.219 | 3.163 | 3.180 | 496,497 | -0.04(-1.09%) |
Mar 05, 2003 | 3.272 | 3.272 | 3.200 | 3.215 | 488,127 | -0.04(-1.31%) |
Mar 04, 2003 | 3.317 | 3.317 | 3.241 | 3.258 | 1,179,552 | -0.05(-1.40%) |