Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.295 | 3.378 | 3.295 | 3.369 | 64,295,820 | +0.08(+2.31%) |
May 29, 2003 | 3.315 | 3.386 | 3.272 | 3.293 | 62,254,324 | -0.06(-1.65%) |
May 28, 2003 | 3.246 | 3.410 | 3.217 | 3.348 | 106,792,152 | +0.12(+3.75%) |
May 27, 2003 | 3.175 | 3.246 | 3.131 | 3.227 | 73,613,072 | +0.03(+1.03%) |
May 23, 2003 | 3.179 | 3.196 | 3.153 | 3.194 | 53,528,044 | +0.01(+0.16%) |
May 22, 2003 | 3.106 | 3.194 | 3.087 | 3.189 | 122,284,824 | +0.09(+2.90%) |
May 21, 2003 | 3.170 | 3.196 | 3.080 | 3.099 | 196,850,064 | +0.15(+5.22%) |
May 20, 2003 | 2.932 | 3.013 | 2.911 | 2.946 | 89,169,416 | +0.03(+1.01%) |
May 19, 2003 | 3.058 | 3.058 | 2.890 | 2.916 | 83,485,992 | -0.18(-5.96%) |
May 16, 2003 | 3.153 | 3.153 | 3.023 | 3.101 | 97,830,872 | +0.06(+1.81%) |
May 15, 2003 | 3.049 | 3.089 | 3.003 | 3.046 | 59,399,008 | +0.04(+1.21%) |
May 14, 2003 | 2.994 | 3.023 | 2.982 | 3.010 | 49,335,080 | +0.02(+0.81%) |
May 13, 2003 | 3.008 | 3.008 | 2.963 | 2.985 | 48,395,076 | -0.02(-0.75%) |
May 12, 2003 | 2.996 | 3.032 | 2.980 | 3.008 | 64,698,100 | +0.01(+0.40%) |
May 09, 2003 | 2.972 | 3.001 | 2.956 | 2.996 | 45,252,668 | +0.04(+1.46%) |
May 08, 2003 | 2.972 | 2.972 | 2.918 | 2.953 | 47,769,952 | -0.02(-0.75%) |
May 07, 2003 | 2.951 | 3.029 | 2.946 | 2.975 | 51,976,232 | -0.02(-0.63%) |
May 06, 2003 | 2.911 | 3.039 | 2.904 | 2.994 | 80,889,992 | +0.09(+3.15%) |
May 05, 2003 | 2.892 | 2.953 | 2.885 | 2.902 | 60,855,896 | +0.03(+0.90%) |
May 02, 2003 | 2.844 | 2.916 | 2.826 | 2.877 | 63,105,768 | +0.02(+0.60%) |
May 01, 2003 | 2.816 | 2.875 | 2.801 | 2.859 | 52,696,860 | +0.04(+1.53%) |
Apr 30, 2003 | 2.807 | 2.842 | 2.794 | 2.816 | 60,509,184 | -0.03(-1.21%) |
Apr 29, 2003 | 2.826 | 2.871 | 2.783 | 2.851 | 64,445,156 | +0.07(+2.42%) |
Apr 28, 2003 | 2.721 | 2.806 | 2.695 | 2.783 | 67,504,792 | +0.04(+1.64%) |
Apr 25, 2003 | 2.730 | 2.764 | 2.695 | 2.738 | 72,053,736 | +0.01(+0.32%) |
Apr 24, 2003 | 2.756 | 2.761 | 2.706 | 2.730 | 68,524,672 | -0.05(-1.68%) |
Apr 23, 2003 | 2.730 | 2.799 | 2.712 | 2.776 | 80,111,480 | +0.04(+1.52%) |
Apr 22, 2003 | 2.661 | 2.766 | 2.636 | 2.735 | 79,345,696 | +0.07(+2.79%) |
Apr 21, 2003 | 2.650 | 2.676 | 2.635 | 2.661 | 48,381,764 | +0.02(+0.65%) |
Apr 17, 2003 | 2.688 | 2.712 | 2.626 | 2.643 | 91,509,008 | -0.05(-1.86%) |
Apr 16, 2003 | 2.680 | 2.766 | 2.674 | 2.693 | 71,562,320 | +0.00(+0.13%) |
Apr 15, 2003 | 2.636 | 2.706 | 2.636 | 2.690 | 78,029,464 | -0.06(-2.01%) |
Apr 14, 2003 | 2.662 | 2.750 | 2.652 | 2.745 | 46,450,824 | +0.10(+3.86%) |
Apr 11, 2003 | 2.756 | 2.764 | 2.626 | 2.643 | 71,118,944 | -0.05(-1.73%) |
Apr 10, 2003 | 2.654 | 2.712 | 2.633 | 2.690 | 50,794,284 | +0.04(+1.37%) |
Apr 09, 2003 | 2.721 | 2.723 | 2.642 | 2.654 | 70,589,320 | -0.07(-2.48%) |
Apr 08, 2003 | 2.754 | 2.783 | 2.695 | 2.721 | 60,057,128 | -0.08(-2.84%) |
Apr 07, 2003 | 2.889 | 2.927 | 2.795 | 2.801 | 58,083,932 | -0.02(-0.61%) |
Apr 04, 2003 | 2.866 | 2.871 | 2.792 | 2.818 | 64,545,292 | -0.01(-0.31%) |
Apr 03, 2003 | 2.799 | 2.859 | 2.775 | 2.826 | 48,932,800 | +0.06(+2.31%) |
Apr 02, 2003 | 2.733 | 2.792 | 2.733 | 2.763 | 73,288,352 | +0.06(+2.37%) |
Apr 01, 2003 | 2.712 | 2.745 | 2.674 | 2.699 | 50,025,032 | +0.01(+0.45%) |
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.687 | 78,767,456 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.794 | 2.807 | 41,194,564 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,483,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,764,984 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.737 | 2.852 | 98,083,232 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,126,944 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,282,208 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,909,688 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,553,232 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,196,184 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,394,536 | +0.13(+4.73%) |
Mar 14, 2003 | 2.654 | 2.742 | 2.617 | 2.706 | 95,771,432 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,332,256 | -0.10(-3.66%) |
Mar 12, 2003 | 2.661 | 2.709 | 2.643 | 2.690 | 49,343,760 | +0.03(+1.04%) |
Mar 11, 2003 | 2.661 | 2.707 | 2.655 | 2.662 | 37,794,004 | -0.01(-0.52%) |
Mar 10, 2003 | 2.661 | 2.699 | 2.638 | 2.676 | 43,658,600 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.730 | 62,322,624 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.687 | 54,953,100 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,724,304 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,818,592 | -0.06(-2.02%) |