Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.115 | 4.211 | 4.108 | 4.190 | 1,280,375 | +0.08(+2.00%) |
May 29, 2003 | 4.095 | 4.148 | 4.077 | 4.108 | 2,672,356 | -0.03(-0.64%) |
May 28, 2003 | 4.037 | 4.177 | 4.037 | 4.134 | 2,010,322 | +0.10(+2.59%) |
May 27, 2003 | 3.911 | 4.074 | 3.911 | 4.030 | 1,286,074 | +0.09(+2.35%) |
May 23, 2003 | 3.895 | 3.948 | 3.880 | 3.938 | 700,502 | +0.02(+0.54%) |
May 22, 2003 | 3.838 | 3.933 | 3.822 | 3.916 | 1,153,097 | +0.08(+2.09%) |
May 21, 2003 | 3.790 | 3.843 | 3.748 | 3.836 | 524,308 | +0.02(+0.52%) |
May 20, 2003 | 3.769 | 3.816 | 3.739 | 3.816 | 757,967 | +0.03(+0.83%) |
May 19, 2003 | 3.794 | 3.815 | 3.743 | 3.785 | 944,609 | -0.03(-0.83%) |
May 16, 2003 | 3.838 | 3.889 | 3.816 | 3.816 | 1,259,479 | -0.04(-0.96%) |
May 15, 2003 | 3.827 | 3.876 | 3.816 | 3.853 | 1,011,572 | +0.03(+0.85%) |
May 14, 2003 | 3.874 | 3.874 | 3.806 | 3.821 | 715,224 | -0.05(-1.39%) |
May 13, 2003 | 3.890 | 3.894 | 3.870 | 3.874 | 619,766 | -0.05(-1.34%) |
May 12, 2003 | 3.843 | 3.927 | 3.836 | 3.927 | 1,055,739 | +0.06(+1.63%) |
May 09, 2003 | 3.882 | 3.882 | 3.796 | 3.864 | 1,255,679 | -0.02(-0.46%) |
May 08, 2003 | 3.874 | 3.906 | 3.861 | 3.882 | 501,986 | +0.01(+0.19%) |
May 07, 2003 | 3.911 | 3.938 | 3.874 | 3.874 | 774,589 | -0.06(-1.55%) |
May 06, 2003 | 4.001 | 4.064 | 3.912 | 3.935 | 1,044,816 | -0.07(-1.63%) |
May 05, 2003 | 3.948 | 4.001 | 3.922 | 4.001 | 1,957,131 | +0.05(+1.31%) |
May 02, 2003 | 3.795 | 3.952 | 3.791 | 3.949 | 1,307,920 | +0.15(+3.82%) |
May 01, 2003 | 3.832 | 3.833 | 3.802 | 3.804 | 810,207 | -0.06(-1.50%) |
Apr 30, 2003 | 3.785 | 3.921 | 3.785 | 3.862 | 1,022,970 | +0.01(+0.36%) |
Apr 29, 2003 | 3.890 | 3.891 | 3.796 | 3.848 | 1,000,649 | -0.07(-1.75%) |
Apr 28, 2003 | 3.825 | 3.938 | 3.822 | 3.916 | 1,465,118 | +0.05(+1.20%) |
Apr 25, 2003 | 3.880 | 3.895 | 3.843 | 3.870 | 861,024 | -0.00(-0.11%) |
Apr 24, 2003 | 3.780 | 3.906 | 3.769 | 3.874 | 1,552,027 | +0.06(+1.52%) |
Apr 23, 2003 | 3.764 | 3.834 | 3.722 | 3.816 | 3,657,333 | +0.18(+5.04%) |
Apr 22, 2003 | 3.590 | 3.642 | 3.568 | 3.633 | 682,930 | +0.04(+1.20%) |
Apr 21, 2003 | 3.580 | 3.592 | 3.560 | 3.590 | 775,064 | +0.00(+0.00%) |
Apr 17, 2003 | 3.552 | 3.594 | 3.552 | 3.590 | 856,749 | +0.04(+1.10%) |
Apr 16, 2003 | 3.565 | 3.565 | 3.525 | 3.551 | 637,813 | -0.01(-0.38%) |
Apr 15, 2003 | 3.519 | 3.568 | 3.507 | 3.565 | 421,251 | +0.05(+1.32%) |
Apr 14, 2003 | 3.501 | 3.526 | 3.485 | 3.519 | 779,338 | -0.05(-1.30%) |
Apr 11, 2003 | 3.586 | 3.606 | 3.559 | 3.565 | 495,813 | -0.02(-0.44%) |
Apr 10, 2003 | 3.555 | 3.589 | 3.527 | 3.581 | 1,539,205 | +0.00(+0.00%) |
Apr 09, 2003 | 3.580 | 3.632 | 3.569 | 3.581 | 2,415,426 | +0.01(+0.18%) |
Apr 08, 2003 | 3.490 | 3.580 | 3.475 | 3.574 | 2,125,727 | +0.10(+2.82%) |
Apr 07, 2003 | 3.443 | 3.497 | 3.442 | 3.476 | 1,714,449 | +0.06(+1.88%) |
Apr 04, 2003 | 3.380 | 3.416 | 3.376 | 3.412 | 1,347,338 | +0.04(+1.28%) |
Apr 03, 2003 | 3.395 | 3.395 | 3.337 | 3.369 | 694,328 | -0.04(-1.30%) |
Apr 02, 2003 | 3.407 | 3.437 | 3.375 | 3.413 | 861,973 | +0.01(+0.22%) |
Apr 01, 2003 | 3.360 | 3.411 | 3.344 | 3.406 | 752,268 | +0.04(+1.16%) |
Mar 31, 2003 | 3.365 | 3.380 | 3.288 | 3.367 | 949,358 | +0.00(+0.06%) |
Mar 28, 2003 | 3.289 | 3.373 | 3.289 | 3.365 | 1,007,298 | +0.04(+1.30%) |
Mar 27, 2003 | 3.180 | 3.327 | 3.180 | 3.322 | 1,824,155 | +0.15(+4.75%) |
Mar 26, 2003 | 3.165 | 3.178 | 3.136 | 3.171 | 2,627,714 | -0.03(-0.92%) |
Mar 25, 2003 | 3.169 | 3.201 | 3.166 | 3.201 | 604,094 | +0.04(+1.16%) |
Mar 24, 2003 | 3.186 | 3.190 | 3.152 | 3.164 | 593,170 | -0.07(-2.15%) |
Mar 21, 2003 | 3.158 | 3.257 | 3.154 | 3.233 | 1,090,408 | +0.09(+2.88%) |
Mar 20, 2003 | 3.137 | 3.143 | 3.106 | 3.143 | 861,024 | -0.02(-0.63%) |
Mar 19, 2003 | 3.174 | 3.174 | 3.137 | 3.163 | 419,351 | -0.01(-0.20%) |
Mar 18, 2003 | 3.164 | 3.169 | 3.137 | 3.169 | 910,890 | +0.01(+0.17%) |
Mar 17, 2003 | 3.124 | 3.185 | 3.106 | 3.164 | 892,843 | +0.04(+1.28%) |
Mar 14, 2003 | 3.122 | 3.153 | 3.095 | 3.124 | 528,582 | -0.01(-0.24%) |
Mar 13, 2003 | 3.127 | 3.137 | 3.088 | 3.131 | 943,184 | +0.00(+0.13%) |
Mar 12, 2003 | 3.180 | 3.180 | 3.094 | 3.127 | 754,642 | -0.08(-2.37%) |
Mar 11, 2003 | 3.237 | 3.244 | 3.197 | 3.203 | 904,241 | -0.03(-1.04%) |
Mar 10, 2003 | 3.243 | 3.261 | 3.223 | 3.236 | 742,769 | -0.02(-0.74%) |
Mar 07, 2003 | 3.211 | 3.262 | 3.211 | 3.261 | 1,116,054 | +0.07(+2.04%) |
Mar 06, 2003 | 3.180 | 3.223 | 3.158 | 3.195 | 719,498 | -0.01(-0.23%) |
Mar 05, 2003 | 3.116 | 3.211 | 3.112 | 3.203 | 1,179,218 | -0.01(-0.26%) |
Mar 04, 2003 | 3.206 | 3.257 | 3.205 | 3.211 | 643,037 | -0.06(-1.77%) |