Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.629 | 3.684 | 3.615 | 3.651 | 113,983,424 | +0.07(+1.96%) |
Jun 27, 2003 | 3.667 | 3.694 | 3.566 | 3.581 | 61,947,084 | -0.07(-1.92%) |
Jun 26, 2003 | 3.549 | 3.771 | 3.480 | 3.651 | 57,292,712 | +0.09(+2.40%) |
Jun 25, 2003 | 3.609 | 3.686 | 3.559 | 3.566 | 101,559,712 | -0.05(-1.47%) |
Jun 24, 2003 | 3.557 | 3.643 | 3.557 | 3.619 | 66,040,296 | -0.04(-1.22%) |
Jun 23, 2003 | 3.720 | 3.732 | 3.607 | 3.663 | 44,996,160 | -0.06(-1.52%) |
Jun 20, 2003 | 3.753 | 3.768 | 3.686 | 3.720 | 79,784,664 | +0.02(+0.46%) |
Jun 19, 2003 | 3.780 | 3.814 | 3.684 | 3.703 | 53,914,076 | -0.06(-1.68%) |
Jun 18, 2003 | 3.720 | 3.780 | 3.694 | 3.766 | 67,268,784 | +0.06(+1.52%) |
Jun 17, 2003 | 3.694 | 3.717 | 3.634 | 3.710 | 60,548,848 | +0.04(+1.22%) |
Jun 16, 2003 | 3.600 | 3.669 | 3.567 | 3.665 | 46,992,892 | +0.07(+1.86%) |
Jun 13, 2003 | 3.600 | 3.669 | 3.525 | 3.598 | 46,216,480 | -0.04(-1.18%) |
Jun 12, 2003 | 3.677 | 3.686 | 3.586 | 3.641 | 67,040,704 | +0.01(+0.19%) |
Jun 11, 2003 | 3.609 | 3.648 | 3.591 | 3.634 | 109,058,392 | -0.07(-1.94%) |
Jun 10, 2003 | 3.720 | 3.746 | 3.658 | 3.706 | 57,709,208 | +0.02(+0.42%) |
Jun 09, 2003 | 3.686 | 3.780 | 3.663 | 3.691 | 67,670,112 | -0.09(-2.27%) |
Jun 06, 2003 | 3.806 | 3.909 | 3.756 | 3.777 | 128,749,784 | +0.02(+0.59%) |
Jun 05, 2003 | 3.598 | 3.754 | 3.549 | 3.754 | 120,711,528 | +0.15(+4.09%) |
Jun 04, 2003 | 3.439 | 3.645 | 3.439 | 3.607 | 136,421,136 | +0.17(+4.83%) |
Jun 03, 2003 | 3.394 | 3.471 | 3.394 | 3.441 | 86,225,768 | +0.00(+0.10%) |
Jun 02, 2003 | 3.394 | 3.531 | 3.381 | 3.437 | 123,569,256 | +0.09(+2.82%) |
May 30, 2003 | 3.269 | 3.351 | 3.269 | 3.343 | 64,796,640 | +0.08(+2.31%) |
May 29, 2003 | 3.290 | 3.360 | 3.247 | 3.267 | 62,739,244 | -0.05(-1.65%) |
May 28, 2003 | 3.221 | 3.384 | 3.192 | 3.322 | 107,623,984 | +0.12(+3.75%) |
May 27, 2003 | 3.151 | 3.221 | 3.106 | 3.202 | 74,186,472 | +0.03(+1.03%) |
May 23, 2003 | 3.154 | 3.171 | 3.129 | 3.170 | 53,944,992 | +0.01(+0.16%) |
May 22, 2003 | 3.082 | 3.170 | 3.063 | 3.165 | 123,237,336 | +0.09(+2.90%) |
May 21, 2003 | 3.146 | 3.171 | 3.057 | 3.075 | 198,383,376 | +0.15(+5.22%) |
May 20, 2003 | 2.909 | 2.990 | 2.889 | 2.923 | 89,863,984 | +0.03(+1.01%) |
May 19, 2003 | 3.034 | 3.034 | 2.868 | 2.894 | 84,136,288 | -0.18(-5.96%) |
May 16, 2003 | 3.129 | 3.129 | 3.000 | 3.077 | 98,592,904 | +0.05(+1.82%) |
May 15, 2003 | 3.026 | 3.065 | 2.979 | 3.022 | 59,861,688 | +0.04(+1.21%) |
May 14, 2003 | 2.971 | 3.000 | 2.959 | 2.986 | 49,719,364 | +0.02(+0.81%) |
May 13, 2003 | 2.985 | 2.985 | 2.940 | 2.962 | 48,772,040 | -0.02(-0.75%) |
May 12, 2003 | 2.973 | 3.009 | 2.957 | 2.985 | 65,202,052 | +0.01(+0.40%) |
May 09, 2003 | 2.949 | 2.978 | 2.933 | 2.973 | 45,605,152 | +0.04(+1.46%) |
May 08, 2003 | 2.949 | 2.949 | 2.895 | 2.930 | 48,142,048 | -0.02(-0.76%) |
May 07, 2003 | 2.928 | 3.005 | 2.923 | 2.952 | 52,381,092 | -0.02(-0.63%) |
May 06, 2003 | 2.889 | 3.015 | 2.882 | 2.971 | 81,520,064 | +0.09(+3.15%) |
May 05, 2003 | 2.870 | 2.930 | 2.863 | 2.880 | 61,329,924 | +0.03(+0.90%) |
May 02, 2003 | 2.822 | 2.894 | 2.805 | 2.854 | 63,597,316 | +0.02(+0.60%) |
May 01, 2003 | 2.794 | 2.853 | 2.779 | 2.837 | 53,107,332 | +0.04(+1.53%) |
Apr 30, 2003 | 2.786 | 2.820 | 2.772 | 2.794 | 60,980,508 | -0.03(-1.21%) |
Apr 29, 2003 | 2.805 | 2.849 | 2.762 | 2.829 | 64,947,140 | +0.07(+2.42%) |
Apr 28, 2003 | 2.700 | 2.784 | 2.674 | 2.762 | 68,030,608 | +0.04(+1.64%) |
Apr 25, 2003 | 2.709 | 2.743 | 2.674 | 2.717 | 72,614,984 | +0.01(+0.32%) |
Apr 24, 2003 | 2.734 | 2.739 | 2.685 | 2.709 | 69,058,432 | -0.05(-1.68%) |
Apr 23, 2003 | 2.709 | 2.777 | 2.691 | 2.755 | 80,735,488 | +0.04(+1.52%) |
Apr 22, 2003 | 2.640 | 2.745 | 2.616 | 2.714 | 79,963,744 | +0.07(+2.79%) |
Apr 21, 2003 | 2.630 | 2.655 | 2.614 | 2.640 | 48,758,624 | +0.02(+0.65%) |
Apr 17, 2003 | 2.667 | 2.691 | 2.606 | 2.623 | 92,221,800 | -0.05(-1.86%) |
Apr 16, 2003 | 2.659 | 2.745 | 2.654 | 2.673 | 72,119,736 | +0.00(+0.13%) |
Apr 15, 2003 | 2.616 | 2.685 | 2.616 | 2.669 | 78,637,256 | -0.05(-2.01%) |
Apr 14, 2003 | 2.642 | 2.729 | 2.631 | 2.724 | 46,812,644 | +0.10(+3.86%) |
Apr 11, 2003 | 2.734 | 2.743 | 2.606 | 2.623 | 71,672,912 | -0.05(-1.73%) |
Apr 10, 2003 | 2.633 | 2.691 | 2.613 | 2.669 | 51,189,936 | +0.04(+1.37%) |
Apr 09, 2003 | 2.700 | 2.702 | 2.621 | 2.633 | 71,139,160 | -0.07(-2.48%) |
Apr 08, 2003 | 2.733 | 2.762 | 2.674 | 2.700 | 60,524,932 | -0.08(-2.84%) |
Apr 07, 2003 | 2.866 | 2.904 | 2.774 | 2.779 | 58,536,364 | -0.02(-0.61%) |
Apr 04, 2003 | 2.844 | 2.849 | 2.770 | 2.796 | 65,048,056 | -0.01(-0.31%) |
Apr 03, 2003 | 2.777 | 2.837 | 2.753 | 2.805 | 49,313,952 | +0.06(+2.31%) |
Apr 02, 2003 | 2.712 | 2.770 | 2.712 | 2.741 | 73,859,224 | +0.06(+2.37%) |