Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.893 | 3.941 | 3.891 | 3.938 | 1,629,543 | +0.05(+1.24%) |
May 29, 2003 | 3.845 | 3.907 | 3.845 | 3.889 | 3,216,586 | +0.04(+1.16%) |
May 28, 2003 | 3.841 | 3.859 | 3.830 | 3.845 | 1,400,266 | -0.01(-0.14%) |
May 27, 2003 | 3.813 | 3.850 | 3.805 | 3.850 | 2,026,024 | +0.06(+1.56%) |
May 23, 2003 | 3.773 | 3.793 | 3.745 | 3.791 | 1,248,160 | +0.01(+0.33%) |
May 22, 2003 | 3.711 | 3.784 | 3.703 | 3.779 | 4,577,707 | +0.05(+1.34%) |
May 21, 2003 | 3.716 | 3.737 | 3.707 | 3.728 | 752,139 | +0.00(+0.10%) |
May 20, 2003 | 3.728 | 3.739 | 3.703 | 3.725 | 1,394,114 | +0.06(+1.71%) |
May 19, 2003 | 3.687 | 3.693 | 3.650 | 3.662 | 722,501 | -0.04(-0.97%) |
May 16, 2003 | 3.689 | 3.720 | 3.680 | 3.698 | 1,077,601 | +0.04(+1.17%) |
May 15, 2003 | 3.694 | 3.694 | 3.655 | 3.655 | 2,119,971 | -0.04(-0.97%) |
May 14, 2003 | 3.666 | 3.705 | 3.666 | 3.691 | 1,131,285 | +0.04(+1.03%) |
May 13, 2003 | 3.648 | 3.680 | 3.634 | 3.653 | 917,666 | +0.01(+0.15%) |
May 12, 2003 | 3.618 | 3.664 | 3.612 | 3.648 | 1,715,661 | +0.05(+1.44%) |
May 09, 2003 | 3.619 | 3.619 | 3.596 | 3.596 | 761,646 | -0.01(-0.25%) |
May 08, 2003 | 3.625 | 3.639 | 3.598 | 3.605 | 903,126 | -0.02(-0.54%) |
May 07, 2003 | 3.639 | 3.669 | 3.623 | 3.625 | 3,462,079 | -0.03(-0.78%) |
May 06, 2003 | 3.614 | 3.664 | 3.607 | 3.653 | 4,608,464 | +0.07(+1.84%) |
May 05, 2003 | 3.591 | 3.603 | 3.568 | 3.587 | 2,212,241 | +0.01(+0.20%) |
May 02, 2003 | 3.551 | 3.584 | 3.542 | 3.580 | 3,327,869 | +0.04(+1.16%) |
May 01, 2003 | 3.555 | 3.557 | 3.528 | 3.539 | 1,765,990 | -0.01(-0.15%) |
Apr 30, 2003 | 3.560 | 3.580 | 3.523 | 3.544 | 3,442,507 | -0.01(-0.20%) |
Apr 29, 2003 | 3.541 | 3.568 | 3.534 | 3.551 | 3,599,086 | +0.02(+0.51%) |
Apr 28, 2003 | 3.517 | 3.568 | 3.510 | 3.534 | 1,659,181 | +0.03(+0.71%) |
Apr 25, 2003 | 3.478 | 3.519 | 3.467 | 3.509 | 2,153,524 | +0.04(+1.19%) |
Apr 24, 2003 | 3.466 | 3.480 | 3.448 | 3.467 | 1,559,082 | -0.04(-1.12%) |
Apr 23, 2003 | 3.491 | 3.512 | 3.476 | 3.507 | 1,795,628 | +0.02(+0.62%) |
Apr 22, 2003 | 3.473 | 3.492 | 3.460 | 3.485 | 1,354,410 | +0.02(+0.52%) |
Apr 21, 2003 | 3.473 | 3.492 | 3.462 | 3.467 | 999,870 | -0.00(-0.10%) |
Apr 17, 2003 | 3.467 | 3.489 | 3.451 | 3.471 | 1,958,359 | +0.00(+0.10%) |
Apr 16, 2003 | 3.469 | 3.487 | 3.455 | 3.467 | 2,435,367 | -0.02(-0.62%) |
Apr 15, 2003 | 3.460 | 3.519 | 3.458 | 3.489 | 1,857,142 | +0.03(+0.88%) |
Apr 14, 2003 | 3.446 | 3.476 | 3.419 | 3.458 | 1,468,490 | +0.01(+0.36%) |
Apr 11, 2003 | 3.416 | 3.455 | 3.414 | 3.446 | 1,137,995 | +0.03(+0.73%) |
Apr 10, 2003 | 3.408 | 3.421 | 3.369 | 3.421 | 1,451,154 | +0.02(+0.47%) |
Apr 09, 2003 | 3.475 | 3.485 | 3.405 | 3.405 | 1,840,365 | -0.08(-2.21%) |
Apr 08, 2003 | 3.442 | 3.482 | 3.439 | 3.482 | 2,341,978 | +0.04(+1.30%) |
Apr 07, 2003 | 3.455 | 3.485 | 3.424 | 3.437 | 2,220,070 | -0.01(-0.31%) |
Apr 04, 2003 | 3.448 | 3.448 | 3.419 | 3.448 | 1,700,003 | -0.00(-0.10%) |
Apr 03, 2003 | 3.414 | 3.492 | 3.403 | 3.451 | 3,482,770 | +0.04(+1.31%) |
Apr 02, 2003 | 3.362 | 3.417 | 3.362 | 3.407 | 2,608,722 | +0.07(+2.20%) |
Apr 01, 2003 | 3.299 | 3.333 | 3.283 | 3.333 | 1,602,141 | +0.06(+1.75%) |
Mar 31, 2003 | 3.299 | 3.312 | 3.276 | 3.276 | 1,467,371 | -0.06(-1.66%) |
Mar 28, 2003 | 3.301 | 3.344 | 3.301 | 3.331 | 1,192,798 | +0.00(+0.11%) |
Mar 27, 2003 | 3.306 | 3.351 | 3.297 | 3.328 | 1,097,732 | +0.02(+0.65%) |
Mar 26, 2003 | 3.301 | 3.317 | 3.283 | 3.306 | 1,337,075 | +0.00(+0.00%) |
Mar 25, 2003 | 3.301 | 3.306 | 3.256 | 3.306 | 2,737,900 | +0.00(+0.05%) |
Mar 24, 2003 | 3.346 | 3.380 | 3.283 | 3.305 | 1,816,878 | -0.06(-1.91%) |
Mar 21, 2003 | 3.374 | 3.382 | 3.328 | 3.369 | 2,573,492 | +0.02(+0.59%) |
Mar 20, 2003 | 3.373 | 3.390 | 3.346 | 3.349 | 2,278,228 | -0.03(-0.74%) |
Mar 19, 2003 | 3.369 | 3.389 | 3.358 | 3.374 | 1,521,055 | +0.01(+0.37%) |
Mar 18, 2003 | 3.308 | 3.389 | 3.308 | 3.362 | 3,610,830 | +0.08(+2.29%) |
Mar 17, 2003 | 3.246 | 3.315 | 3.242 | 3.287 | 4,036,390 | +0.03(+0.99%) |
Mar 14, 2003 | 3.253 | 3.280 | 3.242 | 3.255 | 1,898,523 | +0.01(+0.16%) |
Mar 13, 2003 | 3.262 | 3.262 | 3.219 | 3.249 | 2,070,201 | -0.01(-0.44%) |
Mar 12, 2003 | 3.269 | 3.272 | 3.233 | 3.264 | 2,140,662 | -0.01(-0.16%) |
Mar 11, 2003 | 3.265 | 3.292 | 3.253 | 3.269 | 1,722,931 | +0.01(+0.44%) |
Mar 10, 2003 | 3.271 | 3.290 | 3.233 | 3.255 | 2,218,393 | -0.02(-0.71%) |
Mar 07, 2003 | 3.253 | 3.301 | 3.253 | 3.278 | 1,688,819 | -0.01(-0.33%) |
Mar 06, 2003 | 3.315 | 3.315 | 3.272 | 3.289 | 1,710,069 | -0.04(-1.08%) |
Mar 05, 2003 | 3.317 | 3.342 | 3.305 | 3.324 | 875,725 | +0.02(+0.54%) |
Mar 04, 2003 | 3.335 | 3.351 | 3.305 | 3.306 | 1,323,095 | -0.03(-0.86%) |