Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.269 | 3.352 | 3.269 | 3.343 | 64,791,972 | +0.08(+2.31%) |
May 29, 2003 | 3.290 | 3.360 | 3.247 | 3.268 | 62,734,724 | -0.05(-1.65%) |
May 28, 2003 | 3.221 | 3.384 | 3.192 | 3.323 | 107,616,232 | +0.12(+3.75%) |
May 27, 2003 | 3.151 | 3.221 | 3.107 | 3.203 | 74,181,120 | +0.03(+1.03%) |
May 23, 2003 | 3.155 | 3.172 | 3.129 | 3.170 | 53,941,104 | +0.01(+0.16%) |
May 22, 2003 | 3.083 | 3.170 | 3.064 | 3.165 | 123,228,464 | +0.09(+2.90%) |
May 21, 2003 | 3.146 | 3.172 | 3.057 | 3.076 | 198,369,088 | +0.15(+5.22%) |
May 20, 2003 | 2.909 | 2.990 | 2.889 | 2.923 | 89,857,512 | +0.03(+1.01%) |
May 19, 2003 | 3.035 | 3.035 | 2.868 | 2.894 | 84,130,232 | -0.18(-5.96%) |
May 16, 2003 | 3.129 | 3.129 | 3.000 | 3.077 | 98,585,800 | +0.05(+1.82%) |
May 15, 2003 | 3.026 | 3.065 | 2.980 | 3.023 | 59,857,372 | +0.04(+1.21%) |
May 14, 2003 | 2.971 | 3.000 | 2.959 | 2.987 | 49,715,784 | +0.02(+0.81%) |
May 13, 2003 | 2.985 | 2.985 | 2.940 | 2.963 | 48,768,528 | -0.02(-0.75%) |
May 12, 2003 | 2.973 | 3.009 | 2.957 | 2.985 | 65,197,356 | +0.01(+0.40%) |
May 09, 2003 | 2.949 | 2.978 | 2.933 | 2.973 | 45,601,868 | +0.04(+1.46%) |
May 08, 2003 | 2.949 | 2.949 | 2.896 | 2.930 | 48,138,576 | -0.02(-0.76%) |
May 07, 2003 | 2.928 | 3.005 | 2.923 | 2.952 | 52,377,316 | -0.02(-0.63%) |
May 06, 2003 | 2.889 | 3.016 | 2.882 | 2.971 | 81,514,192 | +0.09(+3.15%) |
May 05, 2003 | 2.870 | 2.930 | 2.863 | 2.880 | 61,325,504 | +0.03(+0.90%) |
May 02, 2003 | 2.822 | 2.894 | 2.805 | 2.855 | 63,592,736 | +0.02(+0.60%) |
May 01, 2003 | 2.795 | 2.853 | 2.779 | 2.837 | 53,103,508 | +0.04(+1.53%) |
Apr 30, 2003 | 2.786 | 2.820 | 2.772 | 2.795 | 60,976,116 | -0.03(-1.21%) |
Apr 29, 2003 | 2.805 | 2.849 | 2.762 | 2.829 | 64,942,460 | +0.07(+2.42%) |
Apr 28, 2003 | 2.700 | 2.784 | 2.675 | 2.762 | 68,025,704 | +0.04(+1.64%) |
Apr 25, 2003 | 2.709 | 2.743 | 2.675 | 2.717 | 72,609,752 | +0.01(+0.32%) |
Apr 24, 2003 | 2.735 | 2.740 | 2.685 | 2.709 | 69,053,456 | -0.05(-1.68%) |
Apr 23, 2003 | 2.709 | 2.777 | 2.692 | 2.755 | 80,729,672 | +0.04(+1.52%) |
Apr 22, 2003 | 2.640 | 2.745 | 2.616 | 2.714 | 79,957,984 | +0.07(+2.79%) |
Apr 21, 2003 | 2.630 | 2.656 | 2.615 | 2.640 | 48,755,112 | +0.02(+0.65%) |
Apr 17, 2003 | 2.668 | 2.692 | 2.606 | 2.623 | 92,215,152 | -0.05(-1.86%) |
Apr 16, 2003 | 2.659 | 2.745 | 2.654 | 2.673 | 72,114,544 | +0.00(+0.13%) |
Apr 15, 2003 | 2.616 | 2.685 | 2.616 | 2.669 | 78,631,592 | -0.05(-2.01%) |
Apr 14, 2003 | 2.642 | 2.729 | 2.632 | 2.724 | 46,809,268 | +0.10(+3.86%) |
Apr 11, 2003 | 2.735 | 2.743 | 2.606 | 2.623 | 71,667,744 | -0.05(-1.73%) |
Apr 10, 2003 | 2.633 | 2.692 | 2.613 | 2.669 | 51,186,248 | +0.04(+1.37%) |
Apr 09, 2003 | 2.700 | 2.702 | 2.621 | 2.633 | 71,134,040 | -0.07(-2.48%) |
Apr 08, 2003 | 2.733 | 2.762 | 2.675 | 2.700 | 60,520,568 | -0.08(-2.84%) |
Apr 07, 2003 | 2.867 | 2.904 | 2.774 | 2.779 | 58,532,148 | -0.02(-0.61%) |
Apr 04, 2003 | 2.844 | 2.849 | 2.771 | 2.796 | 65,043,368 | -0.01(-0.31%) |
Apr 03, 2003 | 2.777 | 2.837 | 2.753 | 2.805 | 49,310,400 | +0.06(+2.31%) |
Apr 02, 2003 | 2.712 | 2.771 | 2.712 | 2.741 | 73,853,896 | +0.06(+2.37%) |
Apr 01, 2003 | 2.692 | 2.724 | 2.654 | 2.678 | 50,411,060 | +0.01(+0.45%) |
Mar 31, 2003 | 2.700 | 2.887 | 2.657 | 2.666 | 79,375,280 | -0.12(-4.31%) |
Mar 28, 2003 | 2.819 | 2.834 | 2.772 | 2.786 | 41,512,452 | -0.03(-1.16%) |
Mar 27, 2003 | 2.795 | 2.872 | 2.777 | 2.819 | 55,912,028 | -0.02(-0.84%) |
Mar 26, 2003 | 2.831 | 2.861 | 2.793 | 2.843 | 55,187,588 | +0.01(+0.42%) |
Mar 25, 2003 | 2.800 | 2.863 | 2.716 | 2.831 | 98,840,112 | -0.01(-0.24%) |
Mar 24, 2003 | 2.956 | 2.956 | 2.803 | 2.837 | 56,560,060 | -0.16(-5.48%) |
Mar 21, 2003 | 3.052 | 3.052 | 2.963 | 3.002 | 77,878,568 | +0.06(+1.98%) |
Mar 20, 2003 | 2.908 | 2.973 | 2.865 | 2.944 | 55,333,408 | +0.04(+1.24%) |
Mar 19, 2003 | 2.870 | 2.940 | 2.846 | 2.908 | 70,089,960 | +0.04(+1.31%) |
Mar 18, 2003 | 2.839 | 2.880 | 2.805 | 2.870 | 52,598,964 | +0.06(+2.07%) |
Mar 17, 2003 | 2.657 | 2.846 | 2.657 | 2.812 | 84,038,072 | +0.13(+4.73%) |
Mar 14, 2003 | 2.633 | 2.721 | 2.597 | 2.685 | 96,510,472 | +0.11(+4.40%) |
Mar 13, 2003 | 2.692 | 2.692 | 2.431 | 2.572 | 234,125,088 | -0.10(-3.66%) |
Mar 12, 2003 | 2.640 | 2.688 | 2.623 | 2.669 | 49,724,532 | +0.03(+1.04%) |
Mar 11, 2003 | 2.640 | 2.687 | 2.635 | 2.642 | 38,085,648 | -0.01(-0.52%) |
Mar 10, 2003 | 2.640 | 2.678 | 2.618 | 2.656 | 43,995,500 | -0.05(-1.96%) |
Mar 07, 2003 | 2.597 | 2.719 | 2.592 | 2.709 | 62,803,548 | +0.04(+1.61%) |
Mar 06, 2003 | 2.627 | 2.680 | 2.601 | 2.666 | 55,377,156 | -0.00(-0.06%) |
Mar 05, 2003 | 2.664 | 2.675 | 2.597 | 2.668 | 60,185,180 | +0.00(+0.13%) |
Mar 04, 2003 | 2.740 | 2.740 | 2.664 | 2.664 | 51,210,744 | -0.05(-2.02%) |