Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) |
May 29, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.10(-2.91%) |
May 28, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.03(+0.88%) |
May 27, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) |
May 23, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
May 22, 2003 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.05(-1.47%) |
May 21, 2003 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.01(+0.30%) |
May 20, 2003 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) |
May 19, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | -0.07(-1.98%) |
May 15, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
May 14, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.10(-2.75%) |
May 13, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.01(-0.27%) |
May 12, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | -0.05(-1.36%) |
May 09, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | -0.01(-0.27%) |
May 08, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.54%) |
May 07, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.12(-3.12%) |
May 06, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.08(-2.04%) |
May 05, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.02(-0.51%) |
May 02, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.06(+1.55%) |
May 01, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | -0.01(-0.26%) |
Apr 30, 2003 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | -0.07(-1.77%) |
Apr 29, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.04(+1.02%) |
Apr 28, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.01(+0.26%) |
Apr 25, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.02(-0.51%) |
Apr 24, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | -0.09(-2.24%) |
Apr 23, 2003 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.01(+0.25%) |
Apr 22, 2003 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) |
Apr 21, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.50%) |
Apr 17, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.51%) |
Apr 16, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.02(-0.50%) |
Apr 15, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.06(-1.49%) |
Apr 14, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) |
Apr 11, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) |
Apr 10, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.02(+0.51%) |
Apr 09, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | -0.02(-0.51%) |
Apr 08, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.08(-1.99%) |
Apr 07, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.07(+1.77%) |
Apr 04, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.03(+0.76%) |
Apr 03, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) |
Apr 02, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.10(+2.60%) |
Apr 01, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.01(+0.26%) |
Mar 31, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.09(-2.30%) |
Mar 28, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.03(-0.76%) |
Mar 27, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) |
Mar 26, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.01(-0.25%) |
Mar 25, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.01(-0.25%) |
Mar 24, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.13(-3.16%) |
Mar 21, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.10(+2.49%) |
Mar 20, 2003 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.03(+0.75%) |
Mar 19, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.07(+1.79%) |
Mar 18, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.09(+2.36%) |
Mar 17, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.69%) |
Mar 14, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.02(-0.53%) |
Mar 13, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.14(+3.89%) |
Mar 12, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) |
Mar 10, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | -0.04(-1.10%) |
Mar 07, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.04(-1.09%) |
Mar 06, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.04(+1.10%) |
Mar 05, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.55%) |
Mar 04, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.03(-0.82%) |