Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.022 | 4.111 | 3.989 | 4.111 | 1,304,100 | +0.09(+2.21%) |
May 29, 2003 | 4.023 | 4.030 | 3.993 | 4.022 | 873,900 | -0.00(-0.03%) |
May 28, 2003 | 4.049 | 4.054 | 3.986 | 4.023 | 1,024,200 | -0.03(-0.71%) |
May 27, 2003 | 4.017 | 4.066 | 3.984 | 4.052 | 801,900 | +0.03(+0.69%) |
May 23, 2003 | 3.933 | 4.047 | 3.933 | 4.024 | 680,400 | +0.06(+1.46%) |
May 22, 2003 | 3.900 | 3.980 | 3.861 | 3.967 | 1,079,100 | +0.07(+1.88%) |
May 21, 2003 | 3.967 | 4.030 | 3.694 | 3.893 | 3,634,200 | -0.15(-3.71%) |
May 20, 2003 | 4.079 | 4.079 | 4.021 | 4.043 | 1,493,100 | -0.02(-0.60%) |
May 19, 2003 | 4.083 | 4.111 | 4.040 | 4.068 | 1,814,400 | -0.03(-0.65%) |
May 16, 2003 | 4.111 | 4.111 | 4.073 | 4.094 | 1,493,100 | -0.02(-0.41%) |
May 15, 2003 | 4.072 | 4.132 | 4.072 | 4.111 | 2,219,400 | +0.06(+1.43%) |
May 14, 2003 | 3.909 | 4.100 | 3.909 | 4.053 | 1,182,600 | +0.12(+3.17%) |
May 13, 2003 | 4.062 | 4.108 | 3.900 | 3.929 | 1,702,800 | -0.07(-1.78%) |
May 12, 2003 | 3.944 | 4.061 | 3.900 | 4.000 | 2,511,000 | +0.12(+3.21%) |
May 09, 2003 | 3.941 | 3.956 | 3.873 | 3.876 | 749,700 | -0.06(-1.50%) |
May 08, 2003 | 3.983 | 3.991 | 3.933 | 3.934 | 1,188,900 | -0.04(-0.98%) |
May 07, 2003 | 3.961 | 3.980 | 3.933 | 3.973 | 538,200 | +0.01(+0.17%) |
May 06, 2003 | 3.956 | 4.039 | 3.921 | 3.967 | 1,250,100 | +0.02(+0.39%) |
May 05, 2003 | 3.956 | 3.989 | 3.918 | 3.951 | 987,300 | -0.03(-0.64%) |
May 02, 2003 | 3.940 | 3.978 | 3.934 | 3.977 | 972,900 | +0.00(+0.11%) |
May 01, 2003 | 3.838 | 3.972 | 3.800 | 3.972 | 1,070,100 | +0.11(+2.88%) |
Apr 30, 2003 | 3.934 | 3.959 | 3.801 | 3.861 | 1,036,800 | -0.09(-2.36%) |
Apr 29, 2003 | 3.890 | 3.958 | 3.849 | 3.954 | 810,000 | +0.08(+2.06%) |
Apr 28, 2003 | 3.896 | 3.896 | 3.816 | 3.874 | 730,800 | +0.03(+0.90%) |
Apr 25, 2003 | 3.849 | 3.882 | 3.817 | 3.840 | 790,200 | -0.02(-0.43%) |
Apr 24, 2003 | 3.944 | 3.944 | 3.833 | 3.857 | 909,000 | -0.09(-2.20%) |
Apr 23, 2003 | 3.989 | 4.091 | 3.911 | 3.943 | 4,869,900 | -0.04(-0.92%) |
Apr 22, 2003 | 3.834 | 3.980 | 3.799 | 3.980 | 2,496,600 | +0.15(+3.83%) |
Apr 21, 2003 | 3.848 | 3.916 | 3.800 | 3.833 | 1,005,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.891 | 3.908 | 3.790 | 3.833 | 432,900 | -0.03(-0.84%) |
Apr 16, 2003 | 3.778 | 3.910 | 3.778 | 3.866 | 1,211,400 | +0.02(+0.40%) |
Apr 15, 2003 | 3.839 | 3.884 | 3.830 | 3.850 | 871,200 | -0.03(-0.66%) |
Apr 14, 2003 | 3.799 | 3.906 | 3.799 | 3.876 | 603,000 | +0.05(+1.34%) |
Apr 11, 2003 | 3.794 | 3.849 | 3.761 | 3.824 | 446,400 | +0.01(+0.23%) |
Apr 10, 2003 | 3.803 | 3.816 | 3.746 | 3.816 | 390,600 | +0.01(+0.29%) |
Apr 09, 2003 | 3.777 | 3.821 | 3.738 | 3.804 | 865,800 | +0.03(+0.85%) |
Apr 08, 2003 | 3.717 | 3.772 | 3.690 | 3.772 | 1,153,800 | +0.07(+1.86%) |
Apr 07, 2003 | 3.711 | 3.722 | 3.638 | 3.703 | 1,204,200 | -0.00(-0.03%) |
Apr 04, 2003 | 3.772 | 3.806 | 3.684 | 3.704 | 1,384,200 | -0.10(-2.66%) |
Apr 03, 2003 | 3.836 | 3.859 | 3.780 | 3.806 | 819,000 | -0.03(-0.78%) |
Apr 02, 2003 | 3.856 | 3.908 | 3.836 | 3.836 | 2,263,500 | +0.00(+0.06%) |
Apr 01, 2003 | 3.777 | 3.887 | 3.730 | 3.833 | 3,329,100 | +0.06(+1.62%) |
Mar 31, 2003 | 3.761 | 3.812 | 3.667 | 3.772 | 1,180,800 | +0.03(+0.71%) |
Mar 28, 2003 | 3.717 | 3.760 | 3.663 | 3.746 | 993,600 | +0.04(+1.14%) |
Mar 27, 2003 | 3.689 | 3.723 | 3.659 | 3.703 | 1,197,900 | +0.02(+0.54%) |
Mar 26, 2003 | 3.712 | 3.714 | 3.636 | 3.683 | 3,190,392 | +0.00(+0.03%) |
Mar 25, 2003 | 3.663 | 3.689 | 3.641 | 3.682 | 768,600 | +0.01(+0.33%) |
Mar 24, 2003 | 3.656 | 3.703 | 3.629 | 3.670 | 814,500 | -0.00(-0.06%) |
Mar 21, 2003 | 3.686 | 3.738 | 3.632 | 3.672 | 2,080,800 | +0.01(+0.15%) |
Mar 20, 2003 | 3.644 | 3.678 | 3.588 | 3.667 | 1,311,804 | +0.00(+0.00%) |
Mar 19, 2003 | 3.611 | 3.677 | 3.570 | 3.667 | 2,776,500 | +0.04(+1.23%) |
Mar 18, 2003 | 3.656 | 3.656 | 3.549 | 3.622 | 2,045,700 | -0.01(-0.24%) |
Mar 17, 2003 | 3.611 | 3.656 | 3.557 | 3.631 | 1,615,050 | -0.01(-0.27%) |
Mar 14, 2003 | 3.664 | 3.664 | 3.616 | 3.641 | 871,200 | +0.00(+0.06%) |
Mar 13, 2003 | 3.522 | 3.706 | 3.472 | 3.639 | 4,477,500 | +0.08(+2.34%) |
Mar 12, 2003 | 3.636 | 3.641 | 3.520 | 3.556 | 1,920,249 | -0.07(-1.87%) |
Mar 11, 2003 | 3.633 | 3.639 | 3.602 | 3.623 | 735,300 | +0.02(+0.46%) |
Mar 10, 2003 | 3.539 | 3.632 | 3.533 | 3.607 | 2,056,500 | +0.03(+0.81%) |
Mar 07, 2003 | 3.556 | 3.578 | 3.533 | 3.578 | 1,658,700 | +0.02(+0.66%) |
Mar 06, 2003 | 3.567 | 3.567 | 3.522 | 3.554 | 983,700 | -0.01(-0.16%) |
Mar 05, 2003 | 3.589 | 3.594 | 3.518 | 3.560 | 2,043,900 | +0.02(+0.60%) |
Mar 04, 2003 | 3.498 | 3.578 | 3.494 | 3.539 | 3,282,300 | -0.01(-0.25%) |