Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.713 | 3.768 | 3.709 | 3.754 | 11,347,542 | +0.08(+2.25%) |
May 29, 2003 | 3.713 | 3.738 | 3.651 | 3.672 | 19,062,862 | -0.02(-0.67%) |
May 28, 2003 | 3.682 | 3.762 | 3.674 | 3.696 | 15,525,663 | +0.04(+0.96%) |
May 27, 2003 | 3.587 | 3.692 | 3.587 | 3.661 | 21,229,978 | +0.02(+0.62%) |
May 23, 2003 | 3.696 | 3.696 | 3.639 | 3.639 | 9,994,427 | -0.06(-1.67%) |
May 22, 2003 | 3.651 | 3.700 | 3.599 | 3.700 | 24,306,602 | +0.05(+1.47%) |
May 21, 2003 | 3.672 | 3.750 | 3.643 | 3.647 | 14,520,645 | -0.02(-0.67%) |
May 20, 2003 | 3.676 | 3.748 | 3.647 | 3.672 | 16,150,103 | +0.03(+0.74%) |
May 19, 2003 | 3.733 | 3.733 | 3.632 | 3.645 | 12,224,569 | -0.09(-2.38%) |
May 16, 2003 | 3.750 | 3.781 | 3.731 | 3.733 | 19,690,694 | -0.02(-0.44%) |
May 15, 2003 | 3.919 | 3.948 | 3.729 | 3.750 | 37,437,288 | -0.24(-6.05%) |
May 14, 2003 | 4.105 | 4.123 | 3.958 | 3.991 | 21,523,290 | -0.09(-2.27%) |
May 13, 2003 | 4.127 | 4.156 | 4.014 | 4.084 | 17,369,408 | -0.04(-1.00%) |
May 12, 2003 | 3.919 | 4.175 | 3.917 | 4.125 | 19,108,918 | +0.18(+4.60%) |
May 09, 2003 | 3.915 | 3.971 | 3.896 | 3.944 | 8,687,855 | +0.03(+0.74%) |
May 08, 2003 | 3.795 | 3.997 | 3.791 | 3.915 | 16,339,180 | +0.16(+4.29%) |
May 07, 2003 | 3.837 | 3.847 | 3.750 | 3.754 | 19,764,386 | -0.12(-3.09%) |
May 06, 2003 | 3.849 | 3.894 | 3.822 | 3.874 | 16,490,442 | +0.02(+0.48%) |
May 05, 2003 | 3.882 | 3.886 | 3.830 | 3.855 | 10,222,775 | -0.03(-0.74%) |
May 02, 2003 | 3.832 | 3.915 | 3.824 | 3.884 | 17,910,944 | +0.05(+1.35%) |
May 01, 2003 | 3.960 | 3.960 | 3.799 | 3.832 | 20,804,796 | -0.14(-3.48%) |
Apr 30, 2003 | 3.944 | 3.991 | 3.938 | 3.971 | 11,756,239 | +0.02(+0.63%) |
Apr 29, 2003 | 3.919 | 3.989 | 3.913 | 3.946 | 10,063,756 | +0.07(+1.86%) |
Apr 28, 2003 | 3.808 | 3.900 | 3.808 | 3.874 | 9,915,888 | +0.09(+2.29%) |
Apr 25, 2003 | 3.801 | 3.847 | 3.773 | 3.787 | 16,421,113 | -0.01(-0.27%) |
Apr 24, 2003 | 3.857 | 3.859 | 3.793 | 3.797 | 7,938,819 | -0.08(-2.18%) |
Apr 23, 2003 | 3.872 | 3.898 | 3.824 | 3.882 | 6,900,833 | -0.02(-0.53%) |
Apr 22, 2003 | 3.816 | 3.940 | 3.799 | 3.903 | 11,032,413 | +0.04(+1.01%) |
Apr 21, 2003 | 3.896 | 3.913 | 3.857 | 3.863 | 6,243,426 | -0.03(-0.85%) |
Apr 17, 2003 | 3.775 | 3.921 | 3.775 | 3.896 | 8,072,142 | +0.11(+2.77%) |
Apr 16, 2003 | 3.929 | 3.933 | 3.791 | 3.791 | 10,434,153 | -0.10(-2.60%) |
Apr 15, 2003 | 3.837 | 3.915 | 3.793 | 3.892 | 18,455,390 | +0.08(+2.22%) |
Apr 14, 2003 | 3.787 | 3.847 | 3.752 | 3.808 | 17,700,536 | -0.09(-2.38%) |
Apr 11, 2003 | 3.909 | 3.981 | 3.878 | 3.900 | 8,524,473 | +0.01(+0.16%) |
Apr 10, 2003 | 3.764 | 3.894 | 3.764 | 3.894 | 11,805,690 | +0.13(+3.45%) |
Apr 09, 2003 | 3.857 | 3.867 | 3.754 | 3.764 | 13,551,503 | -0.11(-2.82%) |
Apr 08, 2003 | 3.888 | 3.888 | 3.849 | 3.874 | 10,183,020 | -0.02(-0.58%) |
Apr 07, 2003 | 3.909 | 3.927 | 3.878 | 3.896 | 17,766,470 | +0.15(+4.08%) |
Apr 04, 2003 | 3.702 | 3.752 | 3.686 | 3.744 | 12,590,118 | +0.05(+1.40%) |
Apr 03, 2003 | 3.661 | 3.713 | 3.651 | 3.692 | 7,882,580 | +0.03(+0.85%) |
Apr 02, 2003 | 3.610 | 3.669 | 3.544 | 3.661 | 14,033,408 | +0.12(+3.32%) |
Apr 01, 2003 | 3.614 | 3.618 | 3.506 | 3.544 | 14,483,799 | -0.09(-2.39%) |
Mar 31, 2003 | 3.620 | 3.676 | 3.599 | 3.630 | 17,321,896 | -0.06(-1.57%) |
Mar 28, 2003 | 3.707 | 3.775 | 3.676 | 3.688 | 13,732,338 | -0.02(-0.50%) |
Mar 27, 2003 | 3.655 | 3.733 | 3.639 | 3.707 | 7,723,561 | +0.01(+0.39%) |
Mar 26, 2003 | 3.700 | 3.750 | 3.686 | 3.692 | 10,417,669 | -0.01(-0.28%) |
Mar 25, 2003 | 3.674 | 3.719 | 3.620 | 3.702 | 13,015,784 | +0.01(+0.22%) |
Mar 24, 2003 | 3.764 | 3.779 | 3.655 | 3.694 | 13,885,055 | -0.17(-4.38%) |
Mar 21, 2003 | 3.764 | 3.870 | 3.686 | 3.863 | 18,266,798 | +0.21(+5.82%) |
Mar 20, 2003 | 3.603 | 3.674 | 3.544 | 3.651 | 9,119,339 | +0.05(+1.26%) |
Mar 19, 2003 | 3.585 | 3.616 | 3.529 | 3.606 | 12,507,700 | +0.01(+0.40%) |
Mar 18, 2003 | 3.672 | 3.688 | 3.552 | 3.591 | 15,554,267 | -0.08(-2.08%) |
Mar 17, 2003 | 3.486 | 3.667 | 3.449 | 3.667 | 14,688,875 | +0.16(+4.65%) |
Mar 14, 2003 | 3.506 | 3.533 | 3.486 | 3.504 | 15,422,398 | -0.01(-0.35%) |
Mar 13, 2003 | 3.391 | 3.527 | 3.387 | 3.517 | 12,126,152 | +0.16(+4.79%) |
Mar 12, 2003 | 3.341 | 3.374 | 3.298 | 3.356 | 11,361,601 | -0.01(-0.18%) |
Mar 11, 2003 | 3.360 | 3.416 | 3.346 | 3.362 | 9,468,405 | -0.00(-0.06%) |
Mar 10, 2003 | 3.403 | 3.414 | 3.350 | 3.364 | 12,514,972 | -0.07(-1.92%) |
Mar 07, 2003 | 3.366 | 3.451 | 3.255 | 3.430 | 13,060,872 | +0.06(+1.90%) |
Mar 06, 2003 | 3.362 | 3.441 | 3.311 | 3.366 | 16,621,341 | +0.00(+0.12%) |
Mar 05, 2003 | 3.280 | 3.362 | 3.259 | 3.362 | 21,278,458 | +0.07(+2.07%) |
Mar 04, 2003 | 3.280 | 3.294 | 3.205 | 3.294 | 23,308,372 | +0.01(+0.25%) |