Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.808 | 3.915 | 3.786 | 3.904 | 7,505,309 | +0.17(+4.44%) |
May 29, 2003 | 3.740 | 3.787 | 3.736 | 3.738 | 2,289,405 | -0.01(-0.21%) |
May 28, 2003 | 3.740 | 3.746 | 3.723 | 3.746 | 1,162,530 | +0.03(+0.73%) |
May 27, 2003 | 3.655 | 3.727 | 3.627 | 3.719 | 1,862,956 | +0.06(+1.68%) |
May 23, 2003 | 3.590 | 3.662 | 3.570 | 3.657 | 1,358,161 | +0.10(+2.68%) |
May 22, 2003 | 3.553 | 3.578 | 3.528 | 3.562 | 1,224,925 | +0.02(+0.48%) |
May 21, 2003 | 3.531 | 3.571 | 3.513 | 3.545 | 1,616,188 | +0.02(+0.58%) |
May 20, 2003 | 3.547 | 3.583 | 3.514 | 3.524 | 1,555,200 | -0.02(-0.51%) |
May 19, 2003 | 3.592 | 3.622 | 3.542 | 3.542 | 1,514,385 | -0.06(-1.55%) |
May 16, 2003 | 3.612 | 3.612 | 3.569 | 3.598 | 3,801,914 | -0.01(-0.19%) |
May 15, 2003 | 3.631 | 3.631 | 3.587 | 3.605 | 1,609,151 | -0.02(-0.50%) |
May 14, 2003 | 3.614 | 3.630 | 3.608 | 3.623 | 1,161,591 | +0.01(+0.19%) |
May 13, 2003 | 3.598 | 3.636 | 3.594 | 3.616 | 1,125,468 | +0.01(+0.16%) |
May 12, 2003 | 3.578 | 3.614 | 3.538 | 3.611 | 986,133 | +0.03(+0.86%) |
May 09, 2003 | 3.558 | 3.580 | 3.524 | 3.580 | 1,234,777 | +0.07(+1.88%) |
May 08, 2003 | 3.518 | 3.533 | 3.486 | 3.514 | 1,446,360 | -0.02(-0.55%) |
May 07, 2003 | 3.553 | 3.561 | 3.517 | 3.533 | 1,211,320 | -0.04(-1.02%) |
May 06, 2003 | 3.575 | 3.587 | 3.548 | 3.570 | 1,983,995 | -0.00(-0.13%) |
May 05, 2003 | 3.558 | 3.575 | 3.539 | 3.574 | 2,301,603 | +0.00(+0.10%) |
May 02, 2003 | 3.512 | 3.572 | 3.508 | 3.571 | 2,070,316 | +0.06(+1.68%) |
May 01, 2003 | 3.470 | 3.518 | 3.468 | 3.512 | 1,763,499 | +0.03(+0.95%) |
Apr 30, 2003 | 3.414 | 3.482 | 3.397 | 3.479 | 2,848,151 | +0.07(+1.93%) |
Apr 29, 2003 | 3.408 | 3.445 | 3.374 | 3.413 | 2,740,249 | +0.02(+0.64%) |
Apr 28, 2003 | 3.343 | 3.398 | 3.330 | 3.391 | 1,017,096 | +0.05(+1.39%) |
Apr 25, 2003 | 3.382 | 3.405 | 3.322 | 3.345 | 1,039,615 | -0.04(-1.14%) |
Apr 24, 2003 | 3.410 | 3.418 | 3.356 | 3.383 | 1,859,672 | -0.04(-1.13%) |
Apr 23, 2003 | 3.410 | 3.422 | 3.347 | 3.422 | 1,163,468 | +0.04(+1.04%) |
Apr 22, 2003 | 3.275 | 3.412 | 3.275 | 3.387 | 2,692,397 | +0.10(+2.90%) |
Apr 21, 2003 | 3.303 | 3.312 | 3.268 | 3.291 | 1,640,115 | -0.02(-0.52%) |
Apr 17, 2003 | 3.251 | 3.308 | 3.251 | 3.308 | 2,290,343 | +0.05(+1.43%) |
Apr 16, 2003 | 3.258 | 3.296 | 3.242 | 3.262 | 2,242,491 | +0.03(+0.81%) |
Apr 15, 2003 | 3.192 | 3.263 | 3.183 | 3.235 | 1,217,888 | +0.04(+1.35%) |
Apr 14, 2003 | 3.147 | 3.200 | 3.138 | 3.192 | 1,185,048 | +0.06(+2.00%) |
Apr 11, 2003 | 3.147 | 3.190 | 3.115 | 3.130 | 1,258,234 | -0.01(-0.25%) |
Apr 10, 2003 | 3.125 | 3.212 | 3.081 | 3.138 | 1,890,636 | +0.01(+0.47%) |
Apr 09, 2003 | 3.138 | 3.206 | 3.121 | 3.123 | 1,200,530 | -0.04(-1.29%) |
Apr 08, 2003 | 3.132 | 3.172 | 3.126 | 3.164 | 1,399,446 | -0.01(-0.18%) |
Apr 07, 2003 | 3.229 | 3.263 | 3.160 | 3.170 | 1,391,470 | +0.00(+0.14%) |
Apr 04, 2003 | 3.160 | 3.182 | 3.138 | 3.165 | 1,453,866 | +0.01(+0.43%) |
Apr 03, 2003 | 3.172 | 3.182 | 3.121 | 3.151 | 1,438,384 | +0.02(+0.51%) |
Apr 02, 2003 | 3.144 | 3.184 | 3.131 | 3.135 | 1,769,597 | +0.01(+0.33%) |
Apr 01, 2003 | 3.052 | 3.138 | 3.041 | 3.125 | 1,360,038 | +0.08(+2.77%) |
Mar 31, 2003 | 3.030 | 3.084 | 2.996 | 3.041 | 962,207 | -0.01(-0.48%) |
Mar 28, 2003 | 3.041 | 3.077 | 3.018 | 3.056 | 896,996 | +0.01(+0.19%) |
Mar 27, 2003 | 3.026 | 3.075 | 2.999 | 3.050 | 1,055,096 | +0.01(+0.49%) |
Mar 26, 2003 | 3.058 | 3.068 | 3.022 | 3.035 | 1,022,726 | -0.04(-1.18%) |
Mar 25, 2003 | 3.058 | 3.072 | 3.015 | 3.072 | 1,512,508 | +0.02(+0.63%) |
Mar 24, 2003 | 3.138 | 3.138 | 3.048 | 3.052 | 1,275,123 | -0.13(-3.94%) |
Mar 21, 2003 | 3.138 | 3.182 | 3.104 | 3.177 | 1,381,618 | +0.09(+3.02%) |
Mar 20, 2003 | 3.047 | 3.087 | 3.009 | 3.084 | 1,639,176 | +0.02(+0.71%) |
Mar 19, 2003 | 3.018 | 3.063 | 3.001 | 3.063 | 653,981 | +0.05(+1.62%) |
Mar 18, 2003 | 3.064 | 3.069 | 3.001 | 3.014 | 2,042,168 | -0.04(-1.27%) |
Mar 17, 2003 | 2.961 | 3.056 | 2.924 | 3.052 | 1,537,842 | +0.09(+3.07%) |
Mar 14, 2003 | 2.905 | 2.985 | 2.905 | 2.961 | 1,530,336 | +0.02(+0.58%) |
Mar 13, 2003 | 2.833 | 2.953 | 2.824 | 2.944 | 1,905,648 | +0.13(+4.48%) |
Mar 12, 2003 | 2.865 | 2.870 | 2.797 | 2.818 | 2,272,047 | -0.06(-1.98%) |
Mar 11, 2003 | 2.922 | 2.961 | 2.869 | 2.875 | 2,506,148 | -0.07(-2.32%) |
Mar 10, 2003 | 3.030 | 3.047 | 2.943 | 2.943 | 653,043 | -0.11(-3.58%) |
Mar 07, 2003 | 3.030 | 3.058 | 2.999 | 3.052 | 741,711 | +0.03(+0.90%) |
Mar 06, 2003 | 2.996 | 3.036 | 2.985 | 3.025 | 1,631,670 | +0.01(+0.38%) |
Mar 05, 2003 | 3.001 | 3.041 | 2.993 | 3.014 | 1,707,202 | -0.01(-0.30%) |
Mar 04, 2003 | 3.052 | 3.071 | 3.023 | 3.023 | 1,467,471 | -0.06(-2.06%) |