Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.101 | 4.160 | 4.069 | 4.144 | 2,306,306 | +0.09(+2.16%) |
May 29, 2003 | 4.231 | 4.235 | 4.031 | 4.056 | 3,239,588 | -0.18(-4.19%) |
May 28, 2003 | 4.175 | 4.233 | 4.175 | 4.233 | 3,679,331 | +0.10(+2.30%) |
May 27, 2003 | 4.116 | 4.188 | 4.076 | 4.138 | 1,221,001 | +0.02(+0.41%) |
May 23, 2003 | 4.026 | 4.151 | 4.026 | 4.121 | 1,751,208 | +0.10(+2.51%) |
May 22, 2003 | 3.934 | 4.058 | 3.925 | 4.020 | 1,800,723 | +0.07(+1.70%) |
May 21, 2003 | 3.914 | 4.024 | 3.875 | 3.953 | 928,464 | +0.05(+1.20%) |
May 20, 2003 | 3.897 | 3.940 | 3.893 | 3.906 | 1,006,617 | +0.01(+0.29%) |
May 19, 2003 | 3.987 | 3.987 | 3.893 | 3.895 | 854,594 | -0.10(-2.43%) |
May 16, 2003 | 3.951 | 4.007 | 3.923 | 3.992 | 1,077,810 | +0.03(+0.71%) |
May 15, 2003 | 3.998 | 4.026 | 3.932 | 3.964 | 1,443,683 | -0.02(-0.47%) |
May 14, 2003 | 3.932 | 4.026 | 3.932 | 3.983 | 1,009,561 | -0.01(-0.14%) |
May 13, 2003 | 3.955 | 4.054 | 3.955 | 3.988 | 1,395,506 | +0.04(+0.95%) |
May 12, 2003 | 3.914 | 3.979 | 3.895 | 3.951 | 1,291,392 | +0.01(+0.24%) |
May 09, 2003 | 3.875 | 3.947 | 3.867 | 3.942 | 1,300,492 | +0.06(+1.64%) |
May 08, 2003 | 3.988 | 3.988 | 3.860 | 3.878 | 2,071,580 | -0.15(-3.71%) |
May 07, 2003 | 4.185 | 4.185 | 3.998 | 4.028 | 2,741,766 | -0.22(-5.23%) |
May 06, 2003 | 4.203 | 4.293 | 4.192 | 4.250 | 1,207,886 | +0.03(+0.75%) |
May 05, 2003 | 4.147 | 4.259 | 4.147 | 4.218 | 1,146,863 | +0.08(+1.90%) |
May 02, 2003 | 4.211 | 4.213 | 4.110 | 4.140 | 1,916,346 | -0.07(-1.69%) |
May 01, 2003 | 4.315 | 4.315 | 4.200 | 4.211 | 1,208,154 | -0.06(-1.36%) |
Apr 30, 2003 | 4.226 | 4.291 | 4.220 | 4.269 | 1,566,532 | +0.04(+1.06%) |
Apr 29, 2003 | 4.099 | 4.250 | 4.099 | 4.224 | 2,229,759 | +0.13(+3.10%) |
Apr 28, 2003 | 4.003 | 4.108 | 4.003 | 4.097 | 1,954,619 | +0.10(+2.48%) |
Apr 25, 2003 | 3.931 | 4.045 | 3.931 | 3.998 | 3,114,330 | +0.07(+1.81%) |
Apr 24, 2003 | 3.818 | 3.936 | 3.802 | 3.927 | 1,973,087 | +0.10(+2.54%) |
Apr 23, 2003 | 3.774 | 3.865 | 3.774 | 3.830 | 1,418,792 | +0.07(+1.84%) |
Apr 22, 2003 | 3.772 | 3.779 | 3.731 | 3.761 | 2,132,336 | -0.02(-0.64%) |
Apr 21, 2003 | 3.820 | 3.835 | 3.755 | 3.785 | 935,155 | -0.05(-1.32%) |
Apr 17, 2003 | 3.736 | 3.846 | 3.734 | 3.835 | 1,364,192 | +0.10(+2.65%) |
Apr 16, 2003 | 3.680 | 3.811 | 3.671 | 3.736 | 4,362,631 | +0.08(+2.25%) |
Apr 15, 2003 | 3.521 | 3.682 | 3.521 | 3.654 | 5,371,390 | +0.15(+4.32%) |
Apr 14, 2003 | 3.443 | 3.503 | 3.421 | 3.503 | 1,036,325 | +0.06(+1.74%) |
Apr 11, 2003 | 3.465 | 3.512 | 3.419 | 3.443 | 1,573,759 | -0.01(-0.27%) |
Apr 10, 2003 | 3.456 | 3.473 | 3.409 | 3.452 | 2,661,473 | -0.01(-0.22%) |
Apr 09, 2003 | 3.493 | 3.521 | 3.437 | 3.460 | 773,764 | -0.02(-0.70%) |
Apr 08, 2003 | 3.540 | 3.546 | 3.475 | 3.484 | 1,236,792 | -0.07(-1.84%) |
Apr 07, 2003 | 3.465 | 3.583 | 3.465 | 3.549 | 3,806,998 | +0.13(+3.77%) |
Apr 04, 2003 | 3.363 | 3.424 | 3.363 | 3.421 | 3,029,486 | +0.06(+1.72%) |
Apr 03, 2003 | 3.361 | 3.381 | 3.353 | 3.363 | 1,216,184 | +0.00(+0.06%) |
Apr 02, 2003 | 3.363 | 3.391 | 3.361 | 3.361 | 2,590,546 | +0.04(+1.07%) |
Apr 01, 2003 | 3.260 | 3.325 | 3.258 | 3.325 | 1,026,155 | +0.07(+2.06%) |
Mar 31, 2003 | 3.325 | 3.325 | 3.251 | 3.258 | 832,111 | -0.09(-2.57%) |
Mar 28, 2003 | 3.335 | 3.351 | 3.322 | 3.344 | 530,742 | +0.01(+0.17%) |
Mar 27, 2003 | 3.307 | 3.363 | 3.297 | 3.338 | 965,934 | -0.00(-0.06%) |
Mar 26, 2003 | 3.329 | 3.365 | 3.303 | 3.340 | 744,056 | -0.02(-0.50%) |
Mar 25, 2003 | 3.310 | 3.378 | 3.288 | 3.357 | 1,423,877 | +0.05(+1.41%) |
Mar 24, 2003 | 3.366 | 3.366 | 3.301 | 3.310 | 895,276 | -0.08(-2.37%) |
Mar 21, 2003 | 3.378 | 3.428 | 3.351 | 3.391 | 2,527,382 | +0.01(+0.28%) |
Mar 20, 2003 | 3.363 | 3.387 | 3.335 | 3.381 | 1,785,467 | +0.02(+0.56%) |
Mar 19, 2003 | 3.357 | 3.372 | 3.303 | 3.363 | 2,426,747 | +0.05(+1.41%) |
Mar 18, 2003 | 3.372 | 3.381 | 3.307 | 3.316 | 2,366,527 | +0.01(+0.28%) |
Mar 17, 2003 | 3.213 | 3.307 | 3.163 | 3.307 | 1,599,988 | +0.09(+2.91%) |
Mar 14, 2003 | 3.176 | 3.223 | 3.172 | 3.213 | 698,288 | +0.04(+1.42%) |
Mar 13, 2003 | 3.096 | 3.185 | 3.094 | 3.168 | 1,002,334 | +0.10(+3.10%) |
Mar 12, 2003 | 3.082 | 3.110 | 3.047 | 3.073 | 1,495,071 | -0.04(-1.20%) |
Mar 11, 2003 | 3.129 | 3.170 | 3.094 | 3.110 | 1,150,878 | -0.03(-0.95%) |
Mar 10, 2003 | 3.148 | 3.157 | 3.120 | 3.140 | 889,120 | -0.03(-0.83%) |
Mar 07, 2003 | 3.183 | 3.204 | 3.155 | 3.166 | 1,021,337 | -0.04(-1.28%) |
Mar 06, 2003 | 3.217 | 3.247 | 3.191 | 3.208 | 492,201 | -0.04(-1.09%) |
Mar 05, 2003 | 3.301 | 3.301 | 3.228 | 3.243 | 483,904 | -0.04(-1.31%) |
Mar 04, 2003 | 3.346 | 3.346 | 3.269 | 3.286 | 1,169,345 | -0.05(-1.40%) |