Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3543 | 3633 | 3532 | 3568 | 6,023,151 | +10.07(+0.28%) |
May 29, 2003 | 3522 | 3558 | 3503 | 3558 | 3,853,529 | +53.75(+1.53%) |
May 28, 2003 | 3554 | 3570 | 3504 | 3504 | 4,728,937 | +18.25(+0.52%) |
May 27, 2003 | 3496 | 3512 | 3482 | 3486 | 4,127,541 | -11.33(-0.32%) |
May 26, 2003 | 3441 | 3497 | 3441 | 3497 | 4,413,300 | +90.89(+2.67%) |
May 23, 2003 | 3364 | 3415 | 3359 | 3406 | 3,846,890 | +61.26(+1.83%) |
May 22, 2003 | 3297 | 3345 | 3277 | 3345 | 2,411,967 | +42.81(+1.30%) |
May 21, 2003 | 3327 | 3327 | 3299 | 3302 | 1,866,242 | -27.37(-0.82%) |
May 20, 2003 | 3291 | 3332 | 3285 | 3330 | 1,897,908 | -3.30(-0.10%) |
May 19, 2003 | 3336 | 3339 | 3316 | 3333 | 1,677,779 | -21.90(-0.65%) |
May 16, 2003 | 3415 | 3419 | 3355 | 3355 | 2,447,463 | -37.18(-1.10%) |
May 15, 2003 | 3391 | 3392 | 3359 | 3392 | 2,219,929 | -7.72(-0.23%) |
May 14, 2003 | 3391 | 3408 | 3382 | 3400 | 2,539,397 | +5.09(+0.15%) |
May 13, 2003 | 3383 | 3416 | 3383 | 3395 | 3,346,620 | +57.62(+1.73%) |
May 12, 2003 | 3340 | 3365 | 3325 | 3337 | 2,416,564 | +13.19(+0.40%) |
May 09, 2003 | 3285 | 3351 | 3285 | 3324 | 2,925,005 | +41.45(+1.26%) |
May 08, 2003 | 3332 | 3332 | 3282 | 3282 | 2,321,821 | -66.30(-1.98%) |
May 07, 2003 | 3331 | 3349 | 3303 | 3349 | 3,135,430 | +43.44(+1.31%) |
May 06, 2003 | 3297 | 3329 | 3295 | 3305 | 2,983,485 | +14.35(+0.44%) |
May 05, 2003 | 3264 | 3302 | 3247 | 3291 | 2,710,239 | +11.20(+0.34%) |
May 02, 2003 | 3235 | 3284 | 3218 | 3280 | 2,939,561 | -9.79(-0.30%) |
Apr 29, 2003 | 3279 | 3311 | 3244 | 3290 | 4,336,178 | +47.63(+1.47%) |
Apr 28, 2003 | 3232 | 3256 | 3168 | 3242 | 3,305,761 | -73.65(-2.22%) |
Apr 25, 2003 | 3344 | 3398 | 3314 | 3316 | 3,769,257 | -110.74(-3.23%) |
Apr 24, 2003 | 3554 | 3554 | 3415 | 3426 | 4,091,279 | -148.79(-4.16%) |
Apr 23, 2003 | 3612 | 3620 | 3560 | 3575 | 3,547,596 | +6.91(+0.19%) |
Apr 22, 2003 | 3620 | 3623 | 3568 | 3568 | 2,889,764 | -72.07(-1.98%) |
Apr 21, 2003 | 3644 | 3651 | 3610 | 3640 | 3,653,064 | -7.97(-0.22%) |
Apr 18, 2003 | 3629 | 3663 | 3629 | 3648 | 5,054,278 | +71.77(+2.01%) |
Apr 17, 2003 | 3598 | 3625 | 3575 | 3577 | 3,000,850 | -33.41(-0.93%) |
Apr 16, 2003 | 3557 | 3618 | 3557 | 3610 | 4,171,975 | +95.34(+2.71%) |
Apr 15, 2003 | 3520 | 3525 | 3498 | 3515 | 2,368,043 | +21.75(+0.62%) |
Apr 14, 2003 | 3556 | 3563 | 3491 | 3493 | 2,507,475 | -55.28(-1.56%) |
Apr 11, 2003 | 3563 | 3574 | 3541 | 3548 | 3,101,721 | -8.58(-0.24%) |
Apr 10, 2003 | 3553 | 3601 | 3550 | 3557 | 4,585,675 | +3.11(+0.09%) |
Apr 09, 2003 | 3555 | 3559 | 3532 | 3554 | 3,347,897 | -11.80(-0.33%) |
Apr 08, 2003 | 3571 | 3608 | 3559 | 3565 | 4,251,140 | -18.31(-0.51%) |
Apr 07, 2003 | 3529 | 3600 | 3508 | 3584 | 4,491,954 | +170.29(+4.99%) |
Apr 04, 2003 | 3442 | 3455 | 3413 | 3413 | 2,562,380 | +36.68(+1.09%) |
Apr 03, 2003 | 3398 | 3408 | 3364 | 3377 | 2,111,652 | -20.40(-0.60%) |
Apr 02, 2003 | 3348 | 3398 | 3348 | 3397 | 2,025,082 | +12.84(+0.38%) |
Apr 01, 2003 | 3479 | 3479 | 3373 | 3384 | 2,571,062 | -151.17(-4.28%) |
Mar 28, 2003 | 3499 | 3535 | 3499 | 3535 | 2,174,218 | +14.24(+0.40%) |
Mar 27, 2003 | 3550 | 3553 | 3516 | 3521 | 2,037,850 | -2.18(-0.06%) |
Mar 26, 2003 | 3504 | 3535 | 3504 | 3523 | 2,159,917 | -56.27(-1.57%) |
Mar 25, 2003 | 3618 | 3618 | 3578 | 3580 | 2,428,311 | -22.37(-0.62%) |
Mar 21, 2003 | 3590 | 3613 | 3529 | 3602 | 4,546,603 | +65.93(+1.86%) |
Mar 20, 2003 | 3550 | 3562 | 3520 | 3536 | 3,338,959 | -19.31(-0.54%) |
Mar 19, 2003 | 3528 | 3578 | 3515 | 3555 | 4,242,713 | +142.33(+4.17%) |
Mar 18, 2003 | 3479 | 3479 | 3413 | 3413 | 2,516,158 | -16.45(-0.48%) |
Mar 14, 2003 | 3384 | 3447 | 3366 | 3430 | 3,423,742 | +39.82(+1.17%) |
Mar 13, 2003 | 3349 | 3390 | 3332 | 3390 | 2,955,394 | +53.02(+1.59%) |
Mar 12, 2003 | 3346 | 3378 | 3321 | 3337 | 3,086,143 | -46.63(-1.38%) |
Mar 11, 2003 | 3423 | 3434 | 3374 | 3383 | 2,296,540 | -60.66(-1.76%) |
Mar 07, 2003 | 3480 | 3486 | 3435 | 3444 | 2,874,186 | -16.19(-0.47%) |
Mar 06, 2003 | 3491 | 3505 | 3455 | 3460 | 3,210,508 | -63.89(-1.81%) |
Mar 05, 2003 | 3510 | 3537 | 3506 | 3524 | 2,996,508 | -21.14(-0.60%) |