Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.881 | 3.937 | 3.859 | 3.937 | 1,668,048 | +0.06(+1.43%) |
May 29, 2003 | 3.920 | 3.947 | 3.864 | 3.881 | 1,206,127 | -0.03(-0.71%) |
May 28, 2003 | 3.904 | 3.949 | 3.887 | 3.909 | 1,106,179 | +0.03(+0.86%) |
May 27, 2003 | 3.818 | 3.895 | 3.802 | 3.876 | 1,117,434 | +0.05(+1.31%) |
May 23, 2003 | 3.782 | 3.834 | 3.765 | 3.826 | 764,465 | +0.03(+0.79%) |
May 22, 2003 | 3.704 | 3.809 | 3.698 | 3.796 | 1,243,495 | +0.08(+2.18%) |
May 21, 2003 | 3.709 | 3.765 | 3.688 | 3.715 | 1,000,828 | +0.02(+0.48%) |
May 20, 2003 | 3.718 | 3.740 | 3.693 | 3.697 | 961,210 | -0.02(-0.57%) |
May 19, 2003 | 3.788 | 3.803 | 3.683 | 3.718 | 1,651,840 | -0.07(-1.82%) |
May 16, 2003 | 3.826 | 3.856 | 3.786 | 3.787 | 2,246,125 | -0.04(-1.02%) |
May 15, 2003 | 3.893 | 3.914 | 3.818 | 3.826 | 1,333,538 | -0.07(-1.80%) |
May 14, 2003 | 3.830 | 3.909 | 3.830 | 3.896 | 1,347,494 | +0.09(+2.45%) |
May 13, 2003 | 3.854 | 3.854 | 3.794 | 3.803 | 1,012,534 | -0.05(-1.38%) |
May 12, 2003 | 3.792 | 3.867 | 3.792 | 3.856 | 781,123 | +0.04(+0.96%) |
May 09, 2003 | 3.826 | 3.826 | 3.735 | 3.819 | 1,917,017 | +0.00(+0.12%) |
May 08, 2003 | 3.854 | 3.867 | 3.815 | 3.815 | 1,044,950 | -0.04(-1.15%) |
May 07, 2003 | 3.832 | 3.904 | 3.826 | 3.859 | 2,137,623 | -0.07(-1.86%) |
May 06, 2003 | 3.939 | 3.954 | 3.909 | 3.933 | 2,016,064 | -0.01(-0.23%) |
May 05, 2003 | 3.976 | 3.998 | 3.923 | 3.941 | 1,327,235 | -0.03(-0.87%) |
May 02, 2003 | 3.926 | 3.986 | 3.926 | 3.976 | 2,229,467 | +0.07(+1.85%) |
May 01, 2003 | 3.945 | 3.945 | 3.870 | 3.904 | 2,356,878 | -0.07(-1.73%) |
Apr 30, 2003 | 4.009 | 4.010 | 3.943 | 3.973 | 2,428,012 | -0.09(-2.24%) |
Apr 29, 2003 | 4.081 | 4.107 | 4.047 | 4.064 | 1,726,126 | -0.00(-0.03%) |
Apr 28, 2003 | 3.970 | 4.096 | 3.966 | 4.065 | 2,274,488 | +0.09(+2.38%) |
Apr 25, 2003 | 4.016 | 4.016 | 3.935 | 3.970 | 1,840,030 | -0.05(-1.13%) |
Apr 24, 2003 | 4.148 | 4.148 | 4.001 | 4.016 | 2,379,388 | -0.14(-3.42%) |
Apr 23, 2003 | 4.120 | 4.182 | 4.110 | 4.158 | 1,404,672 | +0.06(+1.41%) |
Apr 22, 2003 | 4.054 | 4.144 | 4.028 | 4.100 | 2,920,097 | +0.05(+1.15%) |
Apr 21, 2003 | 4.065 | 4.074 | 4.037 | 4.054 | 2,002,558 | +0.00(+0.05%) |
Apr 17, 2003 | 4.029 | 4.067 | 3.998 | 4.051 | 3,319,888 | +0.03(+0.66%) |
Apr 16, 2003 | 4.026 | 4.071 | 3.983 | 4.025 | 3,988,909 | +0.04(+0.95%) |
Apr 15, 2003 | 3.998 | 4.054 | 3.944 | 3.987 | 3,812,424 | -0.01(-0.28%) |
Apr 14, 2003 | 3.826 | 4.013 | 3.826 | 3.998 | 4,610,656 | +0.18(+4.77%) |
Apr 11, 2003 | 3.665 | 3.819 | 3.665 | 3.816 | 6,623,119 | +0.27(+7.64%) |
Apr 10, 2003 | 3.552 | 3.602 | 3.541 | 3.545 | 1,166,958 | -0.02(-0.44%) |
Apr 09, 2003 | 3.554 | 3.583 | 3.539 | 3.561 | 828,846 | +0.01(+0.34%) |
Apr 08, 2003 | 3.564 | 3.586 | 3.541 | 3.548 | 836,950 | -0.02(-0.44%) |
Apr 07, 2003 | 3.654 | 3.707 | 3.555 | 3.564 | 1,329,486 | -0.02(-0.56%) |
Apr 04, 2003 | 3.565 | 3.609 | 3.557 | 3.584 | 708,639 | +0.02(+0.53%) |
Apr 03, 2003 | 3.616 | 3.619 | 3.555 | 3.565 | 1,183,616 | -0.05(-1.26%) |
Apr 02, 2003 | 3.537 | 3.610 | 3.537 | 3.610 | 1,522,178 | +0.10(+2.88%) |
Apr 01, 2003 | 3.477 | 3.536 | 3.465 | 3.509 | 1,131,841 | +0.03(+0.93%) |
Mar 31, 2003 | 3.454 | 3.513 | 3.437 | 3.477 | 792,829 | +0.01(+0.29%) |
Mar 28, 2003 | 3.454 | 3.481 | 3.432 | 3.467 | 1,215,581 | +0.01(+0.22%) |
Mar 27, 2003 | 3.433 | 3.469 | 3.416 | 3.459 | 1,120,136 | -0.00(-0.03%) |
Mar 26, 2003 | 3.467 | 3.475 | 3.433 | 3.461 | 1,181,815 | -0.00(-0.10%) |
Mar 25, 2003 | 3.472 | 3.498 | 3.452 | 3.464 | 1,765,745 | -0.01(-0.26%) |
Mar 24, 2003 | 3.521 | 3.521 | 3.463 | 3.473 | 1,073,313 | -0.08(-2.13%) |
Mar 21, 2003 | 3.482 | 3.548 | 3.465 | 3.548 | 1,129,140 | +0.09(+2.73%) |
Mar 20, 2003 | 3.404 | 3.478 | 3.333 | 3.454 | 1,604,567 | +0.05(+1.34%) |
Mar 19, 2003 | 3.361 | 3.437 | 3.361 | 3.408 | 1,104,828 | +0.03(+0.76%) |
Mar 18, 2003 | 3.295 | 3.439 | 3.282 | 3.383 | 2,290,696 | +0.08(+2.32%) |
Mar 17, 2003 | 3.188 | 3.325 | 3.133 | 3.306 | 1,702,714 | +0.09(+2.80%) |
Mar 14, 2003 | 3.221 | 3.244 | 3.137 | 3.216 | 1,698,662 | +0.01(+0.45%) |
Mar 13, 2003 | 3.059 | 3.205 | 3.059 | 3.202 | 1,650,940 | +0.17(+5.64%) |
Mar 12, 2003 | 3.026 | 3.054 | 2.971 | 3.031 | 1,329,486 | -0.00(-0.15%) |
Mar 11, 2003 | 3.070 | 3.107 | 3.023 | 3.035 | 838,301 | -0.03(-1.09%) |
Mar 10, 2003 | 3.126 | 3.126 | 3.067 | 3.069 | 537,557 | -0.07(-2.16%) |
Mar 07, 2003 | 3.089 | 3.137 | 3.032 | 3.136 | 1,411,875 | +0.02(+0.64%) |
Mar 06, 2003 | 3.185 | 3.217 | 3.096 | 3.116 | 1,005,331 | -0.08(-2.50%) |
Mar 05, 2003 | 3.132 | 3.242 | 3.104 | 3.196 | 1,347,945 | +0.06(+1.91%) |
Mar 04, 2003 | 3.155 | 3.201 | 3.114 | 3.136 | 1,085,019 | -0.05(-1.47%) |