Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.757 | 3.795 | 3.667 | 3.735 | 5,072,400 | -0.07(-1.78%) |
May 29, 2003 | 3.803 | 3.837 | 3.748 | 3.803 | 2,739,800 | -0.00(-0.13%) |
May 28, 2003 | 3.732 | 3.840 | 3.655 | 3.808 | 5,104,600 | +0.08(+2.28%) |
May 27, 2003 | 3.717 | 3.795 | 3.690 | 3.723 | 4,896,600 | +0.01(+0.27%) |
May 23, 2003 | 3.575 | 3.750 | 3.500 | 3.712 | 15,516,200 | -0.17(-4.44%) |
May 22, 2003 | 3.837 | 3.908 | 3.723 | 3.885 | 5,296,400 | +0.07(+1.77%) |
May 21, 2003 | 3.857 | 3.910 | 3.788 | 3.817 | 2,746,400 | -0.05(-1.36%) |
May 20, 2003 | 4.060 | 4.060 | 3.755 | 3.870 | 4,096,400 | -0.11(-2.82%) |
May 19, 2003 | 4.225 | 4.225 | 3.935 | 3.982 | 2,968,800 | -0.22(-5.18%) |
May 16, 2003 | 4.125 | 4.235 | 4.107 | 4.200 | 2,575,800 | +0.01(+0.24%) |
May 15, 2003 | 4.105 | 4.225 | 4.100 | 4.190 | 2,698,000 | +0.08(+1.88%) |
May 14, 2003 | 4.245 | 4.282 | 4.112 | 4.112 | 2,908,400 | -0.12(-2.84%) |
May 13, 2003 | 4.215 | 4.308 | 4.152 | 4.232 | 3,273,600 | +0.02(+0.47%) |
May 12, 2003 | 4.080 | 4.220 | 4.072 | 4.213 | 3,294,400 | +0.12(+2.81%) |
May 09, 2003 | 3.962 | 4.112 | 4.027 | 4.098 | 4,250,400 | +0.13(+3.28%) |
May 08, 2003 | 3.962 | 4.032 | 3.960 | 3.967 | 2,063,400 | +0.00(+0.00%) |
May 07, 2003 | 4.022 | 4.050 | 3.958 | 3.967 | 2,493,200 | -0.05(-1.31%) |
May 06, 2003 | 3.928 | 4.048 | 3.893 | 4.020 | 2,681,400 | +0.09(+2.42%) |
May 05, 2003 | 3.875 | 3.990 | 3.870 | 3.925 | 2,509,000 | +0.05(+1.29%) |
May 02, 2003 | 3.862 | 3.908 | 3.837 | 3.875 | 4,399,400 | -0.02(-0.39%) |
Apr 30, 2003 | 3.953 | 3.995 | 3.888 | 3.890 | 2,604,600 | -0.07(-1.89%) |
Apr 29, 2003 | 3.940 | 4.015 | 3.922 | 3.965 | 2,406,400 | +0.03(+0.70%) |
Apr 28, 2003 | 3.860 | 3.970 | 3.828 | 3.938 | 2,982,600 | +0.07(+1.81%) |
Apr 25, 2003 | 3.928 | 3.942 | 3.837 | 3.868 | 3,006,200 | -0.06(-1.53%) |
Apr 24, 2003 | 3.900 | 3.950 | 3.885 | 3.928 | 2,025,800 | +0.01(+0.32%) |
Apr 23, 2003 | 3.950 | 3.978 | 3.900 | 3.915 | 2,083,200 | -0.04(-0.89%) |
Apr 22, 2003 | 3.917 | 3.975 | 3.893 | 3.950 | 1,887,200 | -0.01(-0.25%) |
Apr 21, 2003 | 3.978 | 3.995 | 3.913 | 3.960 | 1,547,400 | -0.02(-0.38%) |
Apr 17, 2003 | 3.835 | 3.998 | 3.795 | 3.975 | 3,155,400 | +0.14(+3.58%) |
Apr 16, 2003 | 3.835 | 3.888 | 3.822 | 3.837 | 1,998,000 | +0.02(+0.66%) |
Apr 15, 2003 | 3.850 | 3.913 | 3.775 | 3.812 | 4,996,800 | -0.16(-4.03%) |
Apr 14, 2003 | 3.928 | 3.982 | 3.928 | 3.973 | 2,624,800 | +0.05(+1.21%) |
Apr 11, 2003 | 4.130 | 4.170 | 3.908 | 3.925 | 2,831,400 | -0.09(-2.18%) |
Apr 10, 2003 | 3.995 | 4.022 | 3.855 | 4.013 | 3,164,000 | +0.01(+0.31%) |
Apr 09, 2003 | 4.115 | 4.160 | 3.987 | 4.000 | 1,261,800 | -0.12(-2.85%) |
Apr 08, 2003 | 4.138 | 4.138 | 4.048 | 4.117 | 1,507,200 | -0.02(-0.36%) |
Apr 07, 2003 | 4.120 | 4.215 | 4.080 | 4.133 | 2,768,200 | +0.09(+2.16%) |
Apr 04, 2003 | 4.098 | 4.105 | 3.978 | 4.045 | 2,449,200 | -0.06(-1.52%) |
Apr 03, 2003 | 4.090 | 4.125 | 4.070 | 4.107 | 3,200,400 | +0.01(+0.24%) |
Apr 02, 2003 | 3.950 | 4.112 | 3.900 | 4.098 | 5,248,400 | +0.21(+5.40%) |
Apr 01, 2003 | 3.700 | 3.940 | 3.695 | 3.888 | 5,504,800 | +0.07(+1.90%) |
Mar 31, 2003 | 3.825 | 3.928 | 3.754 | 3.815 | 2,982,734 | -0.13(-3.30%) |
Mar 28, 2003 | 3.938 | 3.993 | 3.883 | 3.945 | 2,973,532 | +0.01(+0.19%) |
Mar 27, 2003 | 3.885 | 4.002 | 3.830 | 3.938 | 2,769,450 | +0.06(+1.55%) |
Mar 26, 2003 | 3.882 | 3.947 | 3.860 | 3.877 | 2,022,610 | -0.03(-0.77%) |
Mar 25, 2003 | 3.808 | 3.942 | 3.775 | 3.908 | 1,886,402 | +0.10(+2.76%) |
Mar 24, 2003 | 3.833 | 3.893 | 3.780 | 3.803 | 1,727,974 | -0.08(-2.19%) |
Mar 21, 2003 | 3.915 | 3.950 | 3.815 | 3.888 | 2,243,490 | +0.05(+1.17%) |
Mar 20, 2003 | 3.800 | 3.862 | 3.765 | 3.842 | 1,472,404 | +0.04(+1.12%) |
Mar 19, 2003 | 3.875 | 3.910 | 3.775 | 3.800 | 1,935,804 | -0.07(-1.87%) |
Mar 18, 2003 | 3.913 | 3.917 | 3.810 | 3.873 | 2,291,990 | -0.03(-0.71%) |
Mar 17, 2003 | 3.665 | 3.975 | 3.627 | 3.900 | 3,591,536 | +0.23(+6.27%) |
Mar 14, 2003 | 3.645 | 3.763 | 3.645 | 3.670 | 2,078,734 | -0.01(-0.34%) |
Mar 13, 2003 | 3.800 | 3.805 | 3.600 | 3.683 | 3,794,400 | +0.07(+2.01%) |
Mar 12, 2003 | 3.458 | 3.612 | 3.430 | 3.610 | 2,959,548 | +0.15(+4.26%) |
Mar 11, 2003 | 3.495 | 3.542 | 3.425 | 3.462 | 2,151,000 | -0.03(-0.93%) |
Mar 10, 2003 | 3.527 | 3.545 | 3.475 | 3.495 | 1,460,000 | -0.03(-0.85%) |
Mar 07, 2003 | 3.445 | 3.598 | 3.388 | 3.525 | 1,876,000 | +0.07(+1.95%) |
Mar 06, 2003 | 3.442 | 3.485 | 3.400 | 3.458 | 1,750,400 | +0.01(+0.36%) |
Mar 05, 2003 | 3.502 | 3.507 | 3.382 | 3.445 | 2,324,800 | -0.06(-1.64%) |
Mar 04, 2003 | 3.572 | 3.572 | 3.495 | 3.502 | 1,668,000 | -0.07(-2.03%) |