Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.376 | 4.424 | 4.347 | 4.397 | 4,111,484 | +0.03(+0.68%) |
May 29, 2003 | 4.364 | 4.407 | 4.353 | 4.367 | 1,410,316 | +0.05(+1.04%) |
May 28, 2003 | 4.309 | 4.344 | 4.284 | 4.322 | 1,265,251 | +0.00(+0.06%) |
May 27, 2003 | 4.215 | 4.330 | 4.200 | 4.320 | 2,410,260 | +0.09(+2.04%) |
May 23, 2003 | 4.211 | 4.267 | 4.170 | 4.233 | 1,124,840 | +0.04(+1.05%) |
May 22, 2003 | 4.133 | 4.197 | 4.121 | 4.189 | 1,282,317 | +0.10(+2.52%) |
May 21, 2003 | 4.090 | 4.106 | 4.049 | 4.086 | 3,053,359 | -0.09(-2.16%) |
May 20, 2003 | 4.189 | 4.205 | 4.159 | 4.177 | 672,576 | +0.03(+0.68%) |
May 19, 2003 | 4.215 | 4.215 | 4.120 | 4.148 | 2,193,826 | -0.14(-3.22%) |
May 16, 2003 | 4.228 | 4.298 | 4.228 | 4.286 | 1,761,732 | +0.12(+2.81%) |
May 15, 2003 | 4.195 | 4.210 | 4.164 | 4.169 | 2,563,083 | -0.02(-0.37%) |
May 14, 2003 | 4.237 | 4.237 | 4.151 | 4.184 | 1,601,927 | -0.06(-1.37%) |
May 13, 2003 | 4.215 | 4.249 | 4.188 | 4.242 | 3,516,482 | -0.03(-0.75%) |
May 12, 2003 | 4.227 | 4.296 | 4.227 | 4.275 | 1,356,014 | +0.01(+0.27%) |
May 09, 2003 | 4.187 | 4.277 | 4.182 | 4.263 | 1,034,077 | +0.08(+2.00%) |
May 08, 2003 | 4.170 | 4.209 | 4.138 | 4.179 | 4,613,395 | -0.04(-1.04%) |
May 07, 2003 | 4.273 | 4.276 | 4.197 | 4.223 | 3,324,096 | -0.19(-4.21%) |
May 06, 2003 | 4.338 | 4.456 | 4.338 | 4.409 | 1,349,032 | +0.11(+2.55%) |
May 05, 2003 | 4.293 | 4.326 | 4.262 | 4.299 | 1,178,366 | +0.06(+1.31%) |
May 02, 2003 | 4.199 | 4.260 | 4.173 | 4.244 | 1,987,476 | -0.01(-0.15%) |
May 01, 2003 | 4.293 | 4.308 | 4.245 | 4.250 | 4,788,715 | -0.04(-0.84%) |
Apr 30, 2003 | 4.299 | 4.306 | 4.271 | 4.286 | 1,555,382 | -0.03(-0.63%) |
Apr 29, 2003 | 4.296 | 4.348 | 4.267 | 4.313 | 1,210,172 | +0.01(+0.33%) |
Apr 28, 2003 | 4.228 | 4.303 | 4.224 | 4.299 | 2,067,378 | +0.11(+2.65%) |
Apr 25, 2003 | 4.189 | 4.231 | 4.157 | 4.188 | 1,535,212 | -0.04(-0.85%) |
Apr 24, 2003 | 4.223 | 4.245 | 4.192 | 4.224 | 1,527,455 | -0.00(-0.09%) |
Apr 23, 2003 | 4.235 | 4.250 | 4.168 | 4.228 | 2,505,678 | -0.06(-1.50%) |
Apr 22, 2003 | 4.195 | 4.299 | 4.183 | 4.293 | 2,779,518 | +0.06(+1.52%) |
Apr 21, 2003 | 4.177 | 4.237 | 4.177 | 4.228 | 1,262,923 | +0.01(+0.31%) |
Apr 17, 2003 | 4.171 | 4.232 | 4.155 | 4.215 | 853,326 | +0.08(+1.93%) |
Apr 16, 2003 | 4.191 | 4.209 | 4.126 | 4.135 | 1,531,334 | +0.00(+0.03%) |
Apr 15, 2003 | 4.068 | 4.156 | 4.068 | 4.134 | 1,027,095 | +0.05(+1.17%) |
Apr 14, 2003 | 4.048 | 4.098 | 4.030 | 4.086 | 3,347,368 | +0.08(+1.96%) |
Apr 11, 2003 | 4.044 | 4.061 | 3.990 | 4.008 | 1,203,191 | +0.01(+0.29%) |
Apr 10, 2003 | 4.027 | 4.049 | 3.957 | 3.996 | 3,562,252 | -0.01(-0.16%) |
Apr 09, 2003 | 4.073 | 4.086 | 3.996 | 4.003 | 3,222,472 | +0.05(+1.34%) |
Apr 08, 2003 | 3.945 | 3.977 | 3.921 | 3.950 | 1,533,661 | -0.01(-0.36%) |
Apr 07, 2003 | 4.024 | 4.043 | 3.946 | 3.964 | 2,892,778 | +0.08(+2.13%) |
Apr 04, 2003 | 3.876 | 3.905 | 3.867 | 3.881 | 1,600,375 | +0.08(+2.07%) |
Apr 03, 2003 | 3.822 | 3.841 | 3.777 | 3.803 | 1,870,337 | -0.03(-0.87%) |
Apr 02, 2003 | 3.805 | 3.852 | 3.794 | 3.836 | 1,401,007 | +0.16(+4.27%) |
Apr 01, 2003 | 3.653 | 3.696 | 3.626 | 3.679 | 1,597,272 | +0.06(+1.75%) |
Mar 31, 2003 | 3.600 | 3.649 | 3.576 | 3.616 | 1,578,654 | -0.05(-1.41%) |
Mar 28, 2003 | 3.616 | 3.693 | 3.616 | 3.667 | 2,002,991 | -0.05(-1.25%) |
Mar 27, 2003 | 3.664 | 3.746 | 3.642 | 3.714 | 1,540,643 | -0.07(-1.87%) |
Mar 26, 2003 | 3.809 | 3.820 | 3.764 | 3.785 | 829,278 | +0.02(+0.44%) |
Mar 25, 2003 | 3.697 | 3.817 | 3.697 | 3.768 | 1,698,896 | +0.09(+2.35%) |
Mar 24, 2003 | 3.738 | 3.760 | 3.676 | 3.682 | 2,380,782 | -0.19(-4.83%) |
Mar 21, 2003 | 3.818 | 3.899 | 3.805 | 3.869 | 2,363,715 | +0.10(+2.63%) |
Mar 20, 2003 | 3.803 | 3.803 | 3.740 | 3.769 | 1,017,010 | -0.04(-1.05%) |
Mar 19, 2003 | 3.839 | 3.862 | 3.778 | 3.809 | 2,693,410 | +0.04(+1.03%) |
Mar 18, 2003 | 3.792 | 3.803 | 3.737 | 3.771 | 2,701,167 | +0.03(+0.69%) |
Mar 17, 2003 | 3.587 | 3.790 | 3.582 | 3.745 | 3,075,080 | +0.18(+5.18%) |
Mar 14, 2003 | 3.578 | 3.587 | 3.528 | 3.560 | 2,060,396 | +0.05(+1.28%) |
Mar 13, 2003 | 3.455 | 3.532 | 3.438 | 3.515 | 5,192,106 | +0.15(+4.56%) |
Mar 12, 2003 | 3.350 | 3.386 | 3.300 | 3.362 | 2,269,849 | -0.10(-2.80%) |
Mar 11, 2003 | 3.450 | 3.484 | 3.428 | 3.459 | 1,508,061 | +0.09(+2.60%) |
Mar 10, 2003 | 3.421 | 3.442 | 3.336 | 3.371 | 1,975,064 | -0.12(-3.33%) |
Mar 07, 2003 | 3.478 | 3.523 | 3.451 | 3.487 | 6,378,231 | -0.06(-1.60%) |
Mar 06, 2003 | 3.545 | 3.585 | 3.500 | 3.544 | 2,821,409 | -0.09(-2.47%) |
Mar 05, 2003 | 3.563 | 3.633 | 3.563 | 3.633 | 1,399,751 | +0.06(+1.59%) |
Mar 04, 2003 | 3.564 | 3.621 | 3.554 | 3.577 | 1,554,839 | -0.05(-1.39%) |