Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.722 | 3.874 | 3.692 | 3.857 | 5,591,302 | +0.17(+4.65%) |
May 29, 2003 | 3.794 | 3.821 | 3.587 | 3.686 | 13,644,974 | -0.21(-5.32%) |
May 28, 2003 | 3.794 | 3.946 | 3.793 | 3.893 | 4,435,428 | +0.11(+2.81%) |
May 27, 2003 | 3.791 | 3.839 | 3.776 | 3.787 | 3,367,763 | +0.00(+0.10%) |
May 23, 2003 | 3.769 | 3.794 | 3.677 | 3.784 | 2,768,328 | +0.02(+0.43%) |
May 22, 2003 | 3.668 | 3.776 | 3.625 | 3.767 | 3,859,294 | +0.12(+3.36%) |
May 21, 2003 | 3.623 | 3.677 | 3.533 | 3.645 | 3,845,702 | +0.01(+0.20%) |
May 20, 2003 | 3.463 | 3.677 | 3.463 | 3.638 | 7,263,395 | +0.18(+5.21%) |
May 19, 2003 | 3.614 | 3.614 | 3.389 | 3.457 | 7,622,057 | -0.17(-4.81%) |
May 16, 2003 | 3.704 | 3.708 | 3.632 | 3.632 | 4,274,266 | -0.12(-3.31%) |
May 15, 2003 | 3.776 | 3.820 | 3.652 | 3.756 | 5,113,918 | +0.00(+0.00%) |
May 14, 2003 | 3.930 | 3.937 | 3.688 | 3.756 | 7,038,988 | -0.18(-4.49%) |
May 13, 2003 | 4.020 | 4.020 | 3.913 | 3.933 | 3,850,695 | -0.09(-2.15%) |
May 12, 2003 | 3.829 | 4.054 | 3.765 | 4.020 | 6,085,884 | +0.23(+6.19%) |
May 09, 2003 | 3.875 | 3.926 | 3.733 | 3.785 | 9,974,304 | -0.09(-2.33%) |
May 08, 2003 | 3.785 | 4.092 | 3.785 | 3.875 | 12,410,877 | -0.41(-9.66%) |
May 07, 2003 | 4.380 | 4.380 | 4.286 | 4.290 | 2,625,751 | -0.09(-2.14%) |
May 06, 2003 | 4.326 | 4.404 | 4.319 | 4.384 | 1,846,014 | +0.04(+0.91%) |
May 05, 2003 | 4.330 | 4.395 | 4.317 | 4.344 | 2,149,199 | +0.04(+0.84%) |
May 02, 2003 | 4.245 | 4.328 | 4.214 | 4.308 | 3,241,274 | +0.09(+2.22%) |
May 01, 2003 | 4.344 | 4.344 | 4.164 | 4.214 | 3,681,488 | -0.17(-3.94%) |
Apr 30, 2003 | 4.304 | 4.414 | 4.254 | 4.387 | 4,271,769 | +0.08(+1.88%) |
Apr 29, 2003 | 4.198 | 4.317 | 4.194 | 4.306 | 2,715,070 | +0.11(+2.58%) |
Apr 28, 2003 | 4.083 | 4.214 | 4.059 | 4.198 | 2,778,314 | +0.12(+2.83%) |
Apr 25, 2003 | 4.103 | 4.133 | 4.056 | 4.083 | 1,426,604 | -0.03(-0.66%) |
Apr 24, 2003 | 4.191 | 4.191 | 4.076 | 4.110 | 1,924,515 | -0.08(-1.94%) |
Apr 23, 2003 | 4.074 | 4.236 | 4.063 | 4.191 | 5,872,018 | +0.12(+3.06%) |
Apr 22, 2003 | 3.893 | 4.070 | 3.877 | 4.067 | 2,988,296 | +0.17(+4.44%) |
Apr 21, 2003 | 3.948 | 3.964 | 3.893 | 3.893 | 1,872,366 | -0.05(-1.14%) |
Apr 17, 2003 | 3.856 | 3.969 | 3.816 | 3.939 | 3,938,349 | +0.10(+2.63%) |
Apr 16, 2003 | 4.007 | 4.014 | 3.812 | 3.838 | 3,449,592 | -0.15(-3.67%) |
Apr 15, 2003 | 3.948 | 4.007 | 3.884 | 3.984 | 1,625,491 | +0.04(+0.91%) |
Apr 14, 2003 | 3.911 | 3.948 | 3.809 | 3.948 | 3,652,917 | +0.05(+1.39%) |
Apr 11, 2003 | 3.984 | 4.056 | 3.893 | 3.893 | 2,859,311 | -0.07(-1.73%) |
Apr 10, 2003 | 3.785 | 3.962 | 3.767 | 3.962 | 3,489,536 | +0.18(+4.67%) |
Apr 09, 2003 | 3.874 | 3.875 | 3.758 | 3.785 | 2,957,229 | -0.09(-2.28%) |
Apr 08, 2003 | 3.911 | 3.911 | 3.803 | 3.874 | 3,639,048 | -0.13(-3.20%) |
Apr 07, 2003 | 4.074 | 4.137 | 3.994 | 4.002 | 5,039,023 | +0.02(+0.45%) |
Apr 04, 2003 | 3.948 | 3.984 | 3.865 | 3.984 | 2,554,462 | +0.09(+2.31%) |
Apr 03, 2003 | 3.948 | 3.987 | 3.883 | 3.893 | 4,413,792 | +0.01(+0.19%) |
Apr 02, 2003 | 3.740 | 3.902 | 3.733 | 3.886 | 4,826,822 | +0.23(+6.31%) |
Apr 01, 2003 | 3.650 | 3.681 | 3.609 | 3.656 | 3,537,524 | +0.05(+1.40%) |
Mar 31, 2003 | 3.551 | 3.607 | 3.491 | 3.605 | 3,270,122 | -0.02(-0.55%) |
Mar 28, 2003 | 3.596 | 3.670 | 3.591 | 3.625 | 2,562,229 | +0.02(+0.55%) |
Mar 27, 2003 | 3.515 | 3.661 | 3.515 | 3.605 | 2,427,141 | +0.02(+0.65%) |
Mar 26, 2003 | 3.610 | 3.695 | 3.560 | 3.582 | 3,500,631 | -0.03(-0.85%) |
Mar 25, 2003 | 3.506 | 3.623 | 3.497 | 3.612 | 4,069,276 | +0.12(+3.57%) |
Mar 24, 2003 | 3.470 | 3.551 | 3.425 | 3.488 | 3,992,440 | -0.10(-2.86%) |
Mar 21, 2003 | 3.551 | 3.596 | 3.524 | 3.591 | 2,968,325 | +0.07(+2.00%) |
Mar 20, 2003 | 3.425 | 3.565 | 3.389 | 3.520 | 3,300,080 | +0.10(+2.79%) |
Mar 19, 2003 | 3.495 | 3.522 | 3.371 | 3.425 | 2,396,351 | -0.05(-1.30%) |
Mar 18, 2003 | 3.479 | 3.524 | 3.398 | 3.470 | 2,865,136 | +0.02(+0.68%) |
Mar 17, 2003 | 3.230 | 3.454 | 3.192 | 3.446 | 3,657,910 | +0.17(+5.29%) |
Mar 14, 2003 | 3.237 | 3.299 | 3.181 | 3.273 | 2,912,292 | +0.04(+1.11%) |
Mar 13, 2003 | 3.154 | 3.266 | 3.135 | 3.237 | 4,145,280 | +0.12(+3.70%) |
Mar 12, 2003 | 3.109 | 3.145 | 3.075 | 3.122 | 2,046,288 | +0.01(+0.17%) |
Mar 11, 2003 | 3.109 | 3.153 | 3.100 | 3.117 | 2,093,444 | +0.01(+0.29%) |
Mar 10, 2003 | 3.118 | 3.167 | 3.100 | 3.108 | 2,026,871 | -0.05(-1.71%) |
Mar 07, 2003 | 3.028 | 3.171 | 3.019 | 3.162 | 3,102,303 | +0.08(+2.63%) |
Mar 06, 2003 | 3.073 | 3.113 | 3.037 | 3.081 | 5,230,143 | -0.00(-0.06%) |
Mar 05, 2003 | 3.046 | 3.147 | 3.019 | 3.082 | 5,530,832 | -0.02(-0.58%) |
Mar 04, 2003 | 3.254 | 3.295 | 3.075 | 3.100 | 8,481,126 | -0.11(-3.37%) |