Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.710 | 3.763 | 3.689 | 3.763 | 1,745,191 | +0.05(+1.43%) |
May 29, 2003 | 3.747 | 3.773 | 3.693 | 3.710 | 1,261,908 | -0.03(-0.71%) |
May 28, 2003 | 3.731 | 3.775 | 3.715 | 3.736 | 1,157,337 | +0.03(+0.86%) |
May 27, 2003 | 3.649 | 3.723 | 3.633 | 3.705 | 1,169,113 | +0.05(+1.31%) |
May 23, 2003 | 3.614 | 3.664 | 3.598 | 3.657 | 799,820 | +0.03(+0.79%) |
May 22, 2003 | 3.540 | 3.641 | 3.535 | 3.628 | 1,301,004 | +0.08(+2.18%) |
May 21, 2003 | 3.545 | 3.598 | 3.525 | 3.551 | 1,047,115 | +0.02(+0.48%) |
May 20, 2003 | 3.554 | 3.575 | 3.529 | 3.534 | 1,005,663 | -0.02(-0.57%) |
May 19, 2003 | 3.621 | 3.635 | 3.520 | 3.554 | 1,728,234 | -0.07(-1.82%) |
May 16, 2003 | 3.657 | 3.685 | 3.619 | 3.620 | 2,350,003 | -0.04(-1.02%) |
May 15, 2003 | 3.721 | 3.741 | 3.649 | 3.657 | 1,395,211 | -0.07(-1.80%) |
May 14, 2003 | 3.661 | 3.736 | 3.661 | 3.724 | 1,409,813 | +0.09(+2.45%) |
May 13, 2003 | 3.683 | 3.683 | 3.626 | 3.635 | 1,059,362 | -0.05(-1.38%) |
May 12, 2003 | 3.624 | 3.696 | 3.624 | 3.685 | 817,249 | +0.04(+0.96%) |
May 09, 2003 | 3.657 | 3.657 | 3.570 | 3.650 | 2,005,675 | +0.00(+0.12%) |
May 08, 2003 | 3.683 | 3.696 | 3.646 | 3.646 | 1,093,276 | -0.04(-1.15%) |
May 07, 2003 | 3.662 | 3.731 | 3.657 | 3.689 | 2,236,483 | -0.07(-1.86%) |
May 06, 2003 | 3.765 | 3.779 | 3.736 | 3.759 | 2,109,303 | -0.01(-0.23%) |
May 05, 2003 | 3.800 | 3.821 | 3.749 | 3.767 | 1,388,616 | -0.03(-0.87%) |
May 02, 2003 | 3.752 | 3.810 | 3.752 | 3.800 | 2,332,575 | +0.07(+1.85%) |
May 01, 2003 | 3.770 | 3.770 | 3.699 | 3.731 | 2,465,878 | -0.07(-1.73%) |
Apr 30, 2003 | 3.832 | 3.833 | 3.768 | 3.797 | 2,540,302 | -0.09(-2.24%) |
Apr 29, 2003 | 3.901 | 3.925 | 3.868 | 3.884 | 1,805,955 | -0.00(-0.03%) |
Apr 28, 2003 | 3.795 | 3.915 | 3.791 | 3.885 | 2,379,678 | +0.09(+2.38%) |
Apr 25, 2003 | 3.838 | 3.838 | 3.761 | 3.795 | 1,925,128 | -0.04(-1.13%) |
Apr 24, 2003 | 3.965 | 3.965 | 3.825 | 3.838 | 2,489,430 | -0.14(-3.42%) |
Apr 23, 2003 | 3.938 | 3.998 | 3.929 | 3.974 | 1,469,635 | +0.06(+1.41%) |
Apr 22, 2003 | 3.874 | 3.960 | 3.850 | 3.919 | 3,055,145 | +0.04(+1.15%) |
Apr 21, 2003 | 3.885 | 3.894 | 3.859 | 3.874 | 2,095,172 | +0.00(+0.05%) |
Apr 17, 2003 | 3.851 | 3.887 | 3.821 | 3.872 | 3,473,426 | +0.03(+0.66%) |
Apr 16, 2003 | 3.848 | 3.891 | 3.807 | 3.847 | 4,173,387 | +0.04(+0.95%) |
Apr 15, 2003 | 3.821 | 3.874 | 3.769 | 3.811 | 3,988,740 | -0.01(-0.28%) |
Apr 14, 2003 | 3.657 | 3.835 | 3.657 | 3.821 | 4,823,889 | +0.17(+4.77%) |
Apr 11, 2003 | 3.503 | 3.650 | 3.503 | 3.647 | 6,929,424 | +0.26(+7.64%) |
Apr 10, 2003 | 3.395 | 3.442 | 3.384 | 3.388 | 1,220,927 | -0.01(-0.44%) |
Apr 09, 2003 | 3.397 | 3.424 | 3.383 | 3.403 | 867,179 | +0.01(+0.34%) |
Apr 08, 2003 | 3.406 | 3.428 | 3.384 | 3.391 | 875,657 | -0.01(-0.44%) |
Apr 07, 2003 | 3.492 | 3.543 | 3.398 | 3.406 | 1,390,972 | -0.02(-0.56%) |
Apr 04, 2003 | 3.407 | 3.450 | 3.400 | 3.425 | 741,412 | +0.02(+0.53%) |
Apr 03, 2003 | 3.456 | 3.459 | 3.398 | 3.407 | 1,238,356 | -0.04(-1.26%) |
Apr 02, 2003 | 3.381 | 3.451 | 3.381 | 3.451 | 1,592,575 | +0.10(+2.88%) |
Apr 01, 2003 | 3.324 | 3.380 | 3.312 | 3.354 | 1,184,186 | +0.03(+0.93%) |
Mar 31, 2003 | 3.301 | 3.357 | 3.285 | 3.324 | 829,496 | +0.01(+0.29%) |
Mar 28, 2003 | 3.301 | 3.327 | 3.280 | 3.314 | 1,271,799 | +0.01(+0.23%) |
Mar 27, 2003 | 3.281 | 3.316 | 3.265 | 3.307 | 1,171,939 | -0.00(-0.03%) |
Mar 26, 2003 | 3.314 | 3.321 | 3.281 | 3.308 | 1,236,472 | -0.00(-0.10%) |
Mar 25, 2003 | 3.318 | 3.344 | 3.299 | 3.311 | 1,847,406 | -0.01(-0.26%) |
Mar 24, 2003 | 3.365 | 3.365 | 3.310 | 3.319 | 1,122,952 | -0.07(-2.13%) |
Mar 21, 2003 | 3.328 | 3.391 | 3.312 | 3.391 | 1,181,360 | +0.09(+2.73%) |
Mar 20, 2003 | 3.253 | 3.325 | 3.186 | 3.301 | 1,678,775 | +0.04(+1.34%) |
Mar 19, 2003 | 3.212 | 3.285 | 3.212 | 3.258 | 1,155,924 | +0.02(+0.76%) |
Mar 18, 2003 | 3.149 | 3.287 | 3.137 | 3.233 | 2,396,636 | +0.07(+2.32%) |
Mar 17, 2003 | 3.048 | 3.178 | 2.994 | 3.160 | 1,781,461 | +0.09(+2.80%) |
Mar 14, 2003 | 3.078 | 3.101 | 2.999 | 3.074 | 1,777,222 | +0.01(+0.45%) |
Mar 13, 2003 | 2.923 | 3.063 | 2.923 | 3.060 | 1,727,292 | +0.16(+5.64%) |
Mar 12, 2003 | 2.893 | 2.919 | 2.839 | 2.897 | 1,390,972 | -0.00(-0.15%) |
Mar 11, 2003 | 2.934 | 2.970 | 2.889 | 2.901 | 877,070 | -0.03(-1.09%) |
Mar 10, 2003 | 2.988 | 2.988 | 2.932 | 2.933 | 562,418 | -0.06(-2.16%) |
Mar 07, 2003 | 2.952 | 2.999 | 2.898 | 2.998 | 1,477,171 | +0.02(+0.64%) |
Mar 06, 2003 | 3.044 | 3.075 | 2.959 | 2.979 | 1,051,825 | -0.08(-2.50%) |
Mar 05, 2003 | 2.993 | 3.098 | 2.967 | 3.055 | 1,410,284 | +0.06(+1.91%) |
Mar 04, 2003 | 3.016 | 3.059 | 2.976 | 2.998 | 1,135,199 | -0.04(-1.47%) |