Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.852 | 3.878 | 3.848 | 3.874 | 1,338,393 | +0.02(+0.59%) |
May 29, 2003 | 3.838 | 3.871 | 3.829 | 3.852 | 1,480,297 | +0.02(+0.55%) |
May 28, 2003 | 3.838 | 3.855 | 3.820 | 3.831 | 5,957,713 | -0.01(-0.18%) |
May 27, 2003 | 3.929 | 4.022 | 3.803 | 3.838 | 5,005,849 | -0.11(-2.71%) |
May 23, 2003 | 3.925 | 3.945 | 3.881 | 3.945 | 540,987 | +0.02(+0.49%) |
May 22, 2003 | 3.885 | 3.946 | 3.869 | 3.925 | 675,283 | +0.04(+0.90%) |
May 21, 2003 | 3.990 | 3.990 | 3.776 | 3.890 | 3,121,141 | -0.13(-3.35%) |
May 20, 2003 | 3.960 | 4.043 | 3.959 | 4.025 | 441,312 | +0.06(+1.50%) |
May 19, 2003 | 3.995 | 4.074 | 3.964 | 3.966 | 550,879 | -0.05(-1.18%) |
May 16, 2003 | 4.141 | 4.144 | 4.013 | 4.013 | 824,416 | -0.12(-2.97%) |
May 15, 2003 | 4.144 | 4.160 | 4.106 | 4.136 | 472,508 | -0.00(-0.09%) |
May 14, 2003 | 4.086 | 4.143 | 4.083 | 4.139 | 351,908 | +0.07(+1.81%) |
May 13, 2003 | 4.092 | 4.109 | 4.039 | 4.065 | 356,854 | -0.04(-0.94%) |
May 12, 2003 | 4.022 | 4.104 | 4.020 | 4.104 | 373,213 | +0.06(+1.52%) |
May 09, 2003 | 3.973 | 4.083 | 3.962 | 4.043 | 717,512 | +0.11(+2.90%) |
May 08, 2003 | 3.978 | 3.978 | 3.911 | 3.929 | 755,937 | -0.07(-1.71%) |
May 07, 2003 | 4.079 | 4.079 | 3.987 | 3.997 | 845,340 | -0.09(-2.10%) |
May 06, 2003 | 4.109 | 4.136 | 4.057 | 4.083 | 672,620 | -0.05(-1.19%) |
May 05, 2003 | 4.162 | 4.188 | 4.118 | 4.132 | 612,130 | -0.03(-0.76%) |
May 02, 2003 | 4.039 | 4.171 | 4.039 | 4.164 | 933,983 | +0.28(+7.12%) |
Apr 30, 2003 | 3.913 | 3.917 | 3.843 | 3.887 | 517,019 | -0.03(-0.67%) |
Apr 29, 2003 | 3.917 | 3.960 | 3.890 | 3.913 | 529,955 | +0.01(+0.36%) |
Apr 28, 2003 | 3.803 | 3.918 | 3.803 | 3.899 | 495,334 | +0.10(+2.53%) |
Apr 25, 2003 | 3.817 | 3.841 | 3.776 | 3.803 | 322,233 | -0.03(-0.69%) |
Apr 24, 2003 | 3.845 | 3.883 | 3.803 | 3.829 | 310,440 | -0.05(-1.31%) |
Apr 23, 2003 | 3.890 | 3.925 | 3.855 | 3.880 | 434,844 | -0.02(-0.54%) |
Apr 22, 2003 | 3.717 | 3.931 | 3.717 | 3.901 | 767,730 | +0.18(+4.95%) |
Apr 21, 2003 | 3.669 | 3.720 | 3.657 | 3.717 | 538,324 | +0.06(+1.78%) |
Apr 17, 2003 | 3.620 | 3.652 | 3.598 | 3.652 | 819,470 | +0.03(+0.87%) |
Apr 16, 2003 | 3.654 | 3.706 | 3.591 | 3.620 | 379,680 | -0.05(-1.38%) |
Apr 15, 2003 | 3.647 | 3.690 | 3.610 | 3.671 | 410,496 | +0.02(+0.67%) |
Apr 14, 2003 | 3.596 | 3.647 | 3.570 | 3.647 | 614,032 | +0.05(+1.41%) |
Apr 11, 2003 | 3.641 | 3.685 | 3.531 | 3.596 | 566,096 | -0.04(-1.20%) |
Apr 10, 2003 | 3.654 | 3.654 | 3.589 | 3.640 | 401,365 | -0.02(-0.43%) |
Apr 09, 2003 | 3.671 | 3.724 | 3.638 | 3.655 | 556,966 | -0.03(-0.71%) |
Apr 08, 2003 | 3.680 | 3.727 | 3.641 | 3.682 | 333,266 | -0.01(-0.28%) |
Apr 07, 2003 | 3.724 | 3.829 | 3.662 | 3.692 | 493,052 | +0.02(+0.48%) |
Apr 04, 2003 | 3.659 | 3.704 | 3.638 | 3.675 | 681,370 | +0.04(+0.96%) |
Apr 03, 2003 | 3.570 | 3.655 | 3.540 | 3.640 | 898,222 | +0.06(+1.57%) |
Apr 02, 2003 | 3.610 | 3.641 | 3.580 | 3.584 | 489,247 | +0.04(+1.14%) |
Apr 01, 2003 | 3.480 | 3.554 | 3.377 | 3.543 | 872,732 | +0.06(+1.86%) |
Mar 31, 2003 | 3.410 | 3.513 | 3.393 | 3.478 | 902,407 | +0.04(+1.07%) |
Mar 28, 2003 | 3.433 | 3.496 | 3.405 | 3.442 | 638,000 | +0.01(+0.26%) |
Mar 27, 2003 | 3.422 | 3.470 | 3.377 | 3.433 | 326,799 | -0.01(-0.25%) |
Mar 26, 2003 | 3.412 | 3.487 | 3.391 | 3.442 | 377,778 | +0.00(+0.10%) |
Mar 25, 2003 | 3.480 | 3.480 | 3.400 | 3.438 | 681,370 | -0.04(-1.16%) |
Mar 24, 2003 | 3.536 | 3.536 | 3.403 | 3.478 | 644,467 | -0.08(-2.36%) |
Mar 21, 2003 | 3.442 | 3.563 | 3.428 | 3.563 | 647,891 | +0.16(+4.58%) |
Mar 20, 2003 | 3.408 | 3.429 | 3.329 | 3.407 | 548,977 | -0.03(-0.82%) |
Mar 19, 2003 | 3.417 | 3.454 | 3.373 | 3.435 | 351,147 | +0.03(+0.77%) |
Mar 18, 2003 | 3.426 | 3.487 | 3.380 | 3.408 | 659,685 | -0.04(-1.02%) |
Mar 17, 2003 | 3.379 | 3.449 | 3.336 | 3.443 | 740,339 | +0.07(+2.08%) |
Mar 14, 2003 | 3.321 | 3.393 | 3.294 | 3.373 | 839,634 | +0.03(+0.79%) |
Mar 13, 2003 | 3.252 | 3.356 | 3.238 | 3.347 | 552,781 | +0.11(+3.47%) |
Mar 12, 2003 | 3.217 | 3.251 | 3.202 | 3.235 | 1,027,572 | +0.01(+0.33%) |
Mar 11, 2003 | 3.198 | 3.244 | 3.193 | 3.224 | 1,318,990 | +0.03(+0.82%) |
Mar 10, 2003 | 3.384 | 3.384 | 3.182 | 3.198 | 787,894 | -0.19(-5.68%) |
Mar 07, 2003 | 3.343 | 3.417 | 3.338 | 3.391 | 501,421 | +0.05(+1.42%) |
Mar 06, 2003 | 3.408 | 3.408 | 3.329 | 3.343 | 655,881 | -0.09(-2.55%) |
Mar 05, 2003 | 3.403 | 3.461 | 3.356 | 3.431 | 878,439 | -0.01(-0.26%) |
Mar 04, 2003 | 3.433 | 3.452 | 3.382 | 3.440 | 1,230,728 | -0.00(-0.05%) |