Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.021 | 3.096 | 3.000 | 3.095 | 15,663,281 | +0.10(+3.19%) |
May 29, 2003 | 3.079 | 3.098 | 2.958 | 2.999 | 9,322,378 | -0.08(-2.74%) |
May 28, 2003 | 3.140 | 3.148 | 3.076 | 3.083 | 4,938,390 | -0.05(-1.54%) |
May 27, 2003 | 3.127 | 3.158 | 3.106 | 3.132 | 6,643,717 | -0.00(-0.14%) |
May 23, 2003 | 3.142 | 3.151 | 3.123 | 3.136 | 2,547,745 | -0.01(-0.39%) |
May 22, 2003 | 3.110 | 3.151 | 3.103 | 3.148 | 4,464,815 | +0.04(+1.39%) |
May 21, 2003 | 3.084 | 3.106 | 3.064 | 3.105 | 3,320,720 | +0.01(+0.45%) |
May 20, 2003 | 3.060 | 3.098 | 3.059 | 3.091 | 5,631,677 | +0.03(+1.12%) |
May 19, 2003 | 3.101 | 3.101 | 3.052 | 3.057 | 3,169,312 | -0.05(-1.56%) |
May 16, 2003 | 3.066 | 3.105 | 3.044 | 3.105 | 6,248,691 | +0.03(+0.86%) |
May 15, 2003 | 3.101 | 3.105 | 3.058 | 3.079 | 5,138,749 | -0.01(-0.37%) |
May 14, 2003 | 3.096 | 3.107 | 3.060 | 3.090 | 4,817,719 | +0.01(+0.20%) |
May 13, 2003 | 3.110 | 3.124 | 3.066 | 3.084 | 8,985,411 | -0.10(-3.01%) |
May 12, 2003 | 3.219 | 3.219 | 3.149 | 3.180 | 21,405,382 | -0.04(-1.23%) |
May 09, 2003 | 3.202 | 3.244 | 3.202 | 3.219 | 7,483,858 | +0.02(+0.71%) |
May 08, 2003 | 3.206 | 3.215 | 3.178 | 3.197 | 16,462,439 | -0.02(-0.55%) |
May 07, 2003 | 3.294 | 3.360 | 3.184 | 3.214 | 26,971,034 | -0.25(-7.20%) |
May 06, 2003 | 3.444 | 3.497 | 3.442 | 3.464 | 5,135,334 | +0.02(+0.56%) |
May 05, 2003 | 3.400 | 3.446 | 3.393 | 3.444 | 3,859,184 | +0.04(+1.13%) |
May 02, 2003 | 3.359 | 3.417 | 3.359 | 3.406 | 4,651,513 | +0.09(+2.67%) |
Apr 30, 2003 | 3.351 | 3.384 | 3.317 | 3.317 | 5,471,162 | -0.04(-1.15%) |
Apr 29, 2003 | 3.329 | 3.413 | 3.318 | 3.356 | 4,209,812 | +0.03(+0.92%) |
Apr 28, 2003 | 3.351 | 3.359 | 3.312 | 3.325 | 4,276,978 | -0.02(-0.58%) |
Apr 25, 2003 | 3.364 | 3.394 | 3.321 | 3.344 | 4,587,762 | -0.03(-0.78%) |
Apr 24, 2003 | 3.396 | 3.396 | 3.352 | 3.371 | 4,760,799 | -0.03(-0.75%) |
Apr 23, 2003 | 3.369 | 3.403 | 3.338 | 3.396 | 5,212,745 | +0.03(+0.91%) |
Apr 22, 2003 | 3.307 | 3.377 | 3.286 | 3.365 | 8,489,068 | +0.06(+1.83%) |
Apr 21, 2003 | 3.272 | 3.305 | 3.272 | 3.305 | 4,558,164 | +0.04(+1.18%) |
Apr 17, 2003 | 3.241 | 3.266 | 3.219 | 3.266 | 4,305,438 | +0.03(+0.95%) |
Apr 16, 2003 | 3.263 | 3.268 | 3.223 | 3.235 | 5,618,016 | -0.04(-1.15%) |
Apr 15, 2003 | 3.246 | 3.273 | 3.227 | 3.273 | 5,956,122 | +0.02(+0.76%) |
Apr 14, 2003 | 3.233 | 3.250 | 3.215 | 3.248 | 3,626,950 | +0.03(+0.90%) |
Apr 11, 2003 | 3.255 | 3.313 | 3.206 | 3.219 | 3,295,675 | -0.03(-0.87%) |
Apr 10, 2003 | 3.241 | 3.250 | 3.189 | 3.248 | 5,351,630 | +0.01(+0.24%) |
Apr 09, 2003 | 3.249 | 3.266 | 3.216 | 3.240 | 4,635,575 | -0.01(-0.24%) |
Apr 08, 2003 | 3.273 | 3.274 | 3.215 | 3.248 | 2,650,201 | -0.01(-0.24%) |
Apr 07, 2003 | 3.222 | 3.274 | 3.196 | 3.255 | 8,150,962 | +0.03(+1.06%) |
Apr 04, 2003 | 3.277 | 3.288 | 3.219 | 3.221 | 5,197,946 | -0.06(-1.72%) |
Apr 03, 2003 | 3.320 | 3.327 | 3.269 | 3.277 | 3,617,843 | -0.04(-1.06%) |
Apr 02, 2003 | 3.320 | 3.374 | 3.298 | 3.313 | 4,276,978 | +0.03(+0.83%) |
Apr 01, 2003 | 3.204 | 3.291 | 3.201 | 3.285 | 5,062,476 | +0.08(+2.52%) |
Mar 31, 2003 | 3.197 | 3.236 | 3.168 | 3.204 | 5,825,206 | -0.04(-1.16%) |
Mar 28, 2003 | 3.233 | 3.246 | 3.206 | 3.242 | 4,330,483 | +0.00(+0.11%) |
Mar 27, 2003 | 3.237 | 3.257 | 3.197 | 3.239 | 3,749,898 | -0.00(-0.05%) |
Mar 26, 2003 | 3.239 | 3.241 | 3.190 | 3.241 | 3,673,625 | +0.01(+0.46%) |
Mar 25, 2003 | 3.167 | 3.226 | 3.167 | 3.226 | 5,645,338 | +0.06(+1.86%) |
Mar 24, 2003 | 3.285 | 3.285 | 3.079 | 3.167 | 6,717,713 | -0.16(-4.78%) |
Mar 21, 2003 | 3.237 | 3.326 | 3.215 | 3.326 | 8,527,773 | +0.12(+3.73%) |
Mar 20, 2003 | 3.171 | 3.214 | 3.126 | 3.206 | 6,764,388 | +0.04(+1.11%) |
Mar 19, 2003 | 3.161 | 3.177 | 3.149 | 3.171 | 11,423,870 | +0.02(+0.56%) |
Mar 18, 2003 | 3.140 | 3.175 | 3.132 | 3.154 | 9,398,651 | -0.01(-0.25%) |
Mar 17, 2003 | 3.163 | 3.184 | 3.142 | 3.161 | 17,410,728 | -0.00(-0.03%) |
Mar 14, 2003 | 3.205 | 3.206 | 3.154 | 3.162 | 14,230,032 | -0.04(-1.37%) |
Mar 13, 2003 | 3.193 | 3.216 | 3.173 | 3.206 | 131,902,152 | +0.04(+1.28%) |
Mar 12, 2003 | 3.175 | 3.201 | 3.145 | 3.166 | 37,826,840 | +0.08(+2.53%) |
Mar 11, 2003 | 3.105 | 3.126 | 3.077 | 3.088 | 2,465,780 | -0.01(-0.28%) |
Mar 10, 2003 | 3.143 | 3.148 | 3.083 | 3.096 | 2,974,645 | -0.06(-1.76%) |
Mar 07, 2003 | 3.158 | 3.168 | 3.136 | 3.152 | 1,498,137 | -0.01(-0.19%) |
Mar 06, 2003 | 3.163 | 3.175 | 3.148 | 3.158 | 2,234,684 | -0.00(-0.14%) |
Mar 05, 2003 | 3.162 | 3.171 | 3.155 | 3.162 | 4,254,210 | -0.00(-0.03%) |
Mar 04, 2003 | 3.214 | 3.214 | 3.163 | 3.163 | 4,370,327 | -0.05(-1.59%) |