Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.716 | 3.769 | 3.694 | 3.769 | 1,742,453 | +0.05(+1.43%) |
May 29, 2003 | 3.753 | 3.778 | 3.699 | 3.716 | 1,259,927 | -0.03(-0.71%) |
May 28, 2003 | 3.737 | 3.781 | 3.721 | 3.742 | 1,155,521 | +0.03(+0.86%) |
May 27, 2003 | 3.655 | 3.728 | 3.639 | 3.710 | 1,167,279 | +0.05(+1.31%) |
May 23, 2003 | 3.620 | 3.670 | 3.604 | 3.663 | 798,565 | +0.03(+0.79%) |
May 22, 2003 | 3.546 | 3.647 | 3.540 | 3.634 | 1,298,962 | +0.08(+2.18%) |
May 21, 2003 | 3.551 | 3.604 | 3.531 | 3.556 | 1,045,472 | +0.02(+0.48%) |
May 20, 2003 | 3.559 | 3.581 | 3.535 | 3.539 | 1,004,085 | -0.02(-0.57%) |
May 19, 2003 | 3.626 | 3.640 | 3.525 | 3.559 | 1,725,522 | -0.07(-1.82%) |
May 16, 2003 | 3.663 | 3.691 | 3.624 | 3.625 | 2,346,316 | -0.04(-1.02%) |
May 15, 2003 | 3.726 | 3.747 | 3.655 | 3.663 | 1,393,022 | -0.07(-1.80%) |
May 14, 2003 | 3.667 | 3.742 | 3.667 | 3.730 | 1,407,601 | +0.09(+2.45%) |
May 13, 2003 | 3.689 | 3.689 | 3.632 | 3.640 | 1,057,699 | -0.05(-1.38%) |
May 12, 2003 | 3.630 | 3.702 | 3.630 | 3.691 | 815,966 | +0.04(+0.96%) |
May 09, 2003 | 3.663 | 3.663 | 3.575 | 3.656 | 2,002,528 | +0.00(+0.12%) |
May 08, 2003 | 3.689 | 3.702 | 3.652 | 3.652 | 1,091,561 | -0.04(-1.15%) |
May 07, 2003 | 3.668 | 3.737 | 3.663 | 3.694 | 2,232,974 | -0.07(-1.86%) |
May 06, 2003 | 3.771 | 3.785 | 3.742 | 3.765 | 2,105,993 | -0.01(-0.23%) |
May 05, 2003 | 3.806 | 3.827 | 3.755 | 3.773 | 1,386,438 | -0.03(-0.87%) |
May 02, 2003 | 3.758 | 3.816 | 3.758 | 3.806 | 2,328,915 | +0.07(+1.85%) |
May 01, 2003 | 3.776 | 3.776 | 3.705 | 3.737 | 2,462,009 | -0.07(-1.73%) |
Apr 30, 2003 | 3.838 | 3.839 | 3.774 | 3.803 | 2,536,316 | -0.09(-2.24%) |
Apr 29, 2003 | 3.907 | 3.932 | 3.874 | 3.890 | 1,803,121 | -0.00(-0.03%) |
Apr 28, 2003 | 3.801 | 3.921 | 3.797 | 3.891 | 2,375,944 | +0.09(+2.38%) |
Apr 25, 2003 | 3.844 | 3.844 | 3.767 | 3.801 | 1,922,107 | -0.04(-1.13%) |
Apr 24, 2003 | 3.971 | 3.971 | 3.831 | 3.844 | 2,485,524 | -0.14(-3.42%) |
Apr 23, 2003 | 3.944 | 4.004 | 3.935 | 3.980 | 1,467,329 | +0.06(+1.41%) |
Apr 22, 2003 | 3.881 | 3.967 | 3.856 | 3.925 | 3,050,351 | +0.04(+1.15%) |
Apr 21, 2003 | 3.891 | 3.900 | 3.865 | 3.881 | 2,091,884 | +0.00(+0.05%) |
Apr 17, 2003 | 3.857 | 3.893 | 3.827 | 3.878 | 3,467,976 | +0.03(+0.66%) |
Apr 16, 2003 | 3.854 | 3.898 | 3.812 | 3.853 | 4,166,839 | +0.04(+0.95%) |
Apr 15, 2003 | 3.827 | 3.881 | 3.775 | 3.817 | 3,982,482 | -0.01(-0.28%) |
Apr 14, 2003 | 3.663 | 3.841 | 3.663 | 3.827 | 4,816,320 | +0.17(+4.77%) |
Apr 11, 2003 | 3.508 | 3.656 | 3.508 | 3.653 | 6,918,551 | +0.26(+7.64%) |
Apr 10, 2003 | 3.400 | 3.448 | 3.389 | 3.394 | 1,219,012 | -0.01(-0.44%) |
Apr 09, 2003 | 3.402 | 3.430 | 3.388 | 3.408 | 865,818 | +0.01(+0.34%) |
Apr 08, 2003 | 3.412 | 3.433 | 3.389 | 3.397 | 874,283 | -0.01(-0.44%) |
Apr 07, 2003 | 3.498 | 3.549 | 3.403 | 3.412 | 1,388,789 | -0.02(-0.56%) |
Apr 04, 2003 | 3.413 | 3.455 | 3.405 | 3.431 | 740,248 | +0.02(+0.53%) |
Apr 03, 2003 | 3.462 | 3.465 | 3.403 | 3.413 | 1,236,413 | -0.04(-1.26%) |
Apr 02, 2003 | 3.386 | 3.456 | 3.386 | 3.456 | 1,590,077 | +0.10(+2.88%) |
Apr 01, 2003 | 3.329 | 3.385 | 3.317 | 3.360 | 1,182,328 | +0.03(+0.93%) |
Mar 31, 2003 | 3.306 | 3.363 | 3.290 | 3.329 | 828,194 | +0.01(+0.29%) |
Mar 28, 2003 | 3.306 | 3.332 | 3.285 | 3.319 | 1,269,804 | +0.01(+0.22%) |
Mar 27, 2003 | 3.286 | 3.321 | 3.270 | 3.312 | 1,170,101 | -0.00(-0.03%) |
Mar 26, 2003 | 3.319 | 3.327 | 3.286 | 3.313 | 1,234,531 | -0.00(-0.10%) |
Mar 25, 2003 | 3.323 | 3.349 | 3.304 | 3.316 | 1,844,508 | -0.01(-0.26%) |
Mar 24, 2003 | 3.370 | 3.370 | 3.315 | 3.324 | 1,121,190 | -0.07(-2.13%) |
Mar 21, 2003 | 3.333 | 3.397 | 3.317 | 3.397 | 1,179,507 | +0.09(+2.73%) |
Mar 20, 2003 | 3.259 | 3.330 | 3.191 | 3.306 | 1,676,141 | +0.04(+1.34%) |
Mar 19, 2003 | 3.217 | 3.290 | 3.217 | 3.263 | 1,154,110 | +0.02(+0.76%) |
Mar 18, 2003 | 3.154 | 3.293 | 3.142 | 3.238 | 2,392,875 | +0.07(+2.32%) |
Mar 17, 2003 | 3.052 | 3.183 | 2.999 | 3.165 | 1,778,666 | +0.09(+2.80%) |
Mar 14, 2003 | 3.083 | 3.105 | 3.003 | 3.079 | 1,774,433 | +0.01(+0.45%) |
Mar 13, 2003 | 2.928 | 3.068 | 2.928 | 3.065 | 1,724,582 | +0.16(+5.64%) |
Mar 12, 2003 | 2.897 | 2.924 | 2.844 | 2.901 | 1,388,789 | -0.00(-0.15%) |
Mar 11, 2003 | 2.939 | 2.975 | 2.894 | 2.906 | 875,694 | -0.03(-1.09%) |
Mar 10, 2003 | 2.993 | 2.993 | 2.936 | 2.938 | 561,535 | -0.06(-2.16%) |
Mar 07, 2003 | 2.957 | 3.003 | 2.902 | 3.002 | 1,474,854 | +0.02(+0.64%) |
Mar 06, 2003 | 3.049 | 3.080 | 2.964 | 2.983 | 1,050,175 | -0.08(-2.50%) |
Mar 05, 2003 | 2.998 | 3.103 | 2.972 | 3.060 | 1,408,071 | +0.06(+1.91%) |
Mar 04, 2003 | 3.020 | 3.064 | 2.981 | 3.002 | 1,133,417 | -0.04(-1.47%) |