Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.676 | 3.696 | 3.664 | 3.676 | 452,362 | +0.01(+0.20%) |
May 29, 2003 | 3.652 | 3.672 | 3.652 | 3.669 | 349,155 | +0.02(+0.59%) |
May 28, 2003 | 3.640 | 3.662 | 3.640 | 3.648 | 405,753 | +0.00(+0.07%) |
May 27, 2003 | 3.650 | 3.652 | 3.619 | 3.645 | 846,879 | +0.01(+0.20%) |
May 23, 2003 | 3.621 | 3.640 | 3.616 | 3.638 | 379,535 | +0.01(+0.33%) |
May 22, 2003 | 3.638 | 3.669 | 3.624 | 3.626 | 1,065,362 | -0.02(-0.46%) |
May 21, 2003 | 3.619 | 3.648 | 3.616 | 3.643 | 437,797 | +0.02(+0.60%) |
May 20, 2003 | 3.631 | 3.640 | 3.614 | 3.621 | 489,400 | +0.00(+0.00%) |
May 19, 2003 | 3.631 | 3.640 | 3.612 | 3.621 | 543,085 | -0.02(-0.46%) |
May 16, 2003 | 3.633 | 3.648 | 3.612 | 3.638 | 531,432 | +0.03(+0.73%) |
May 15, 2003 | 3.592 | 3.624 | 3.592 | 3.612 | 530,184 | +0.02(+0.47%) |
May 14, 2003 | 3.633 | 3.638 | 3.588 | 3.595 | 605,924 | -0.06(-1.51%) |
May 13, 2003 | 3.657 | 3.691 | 3.638 | 3.650 | 492,313 | -0.02(-0.65%) |
May 12, 2003 | 3.650 | 3.684 | 3.640 | 3.674 | 487,319 | +0.03(+0.92%) |
May 09, 2003 | 3.645 | 3.655 | 3.619 | 3.640 | 520,612 | +0.01(+0.20%) |
May 08, 2003 | 3.645 | 3.645 | 3.619 | 3.633 | 446,536 | +0.00(+0.07%) |
May 07, 2003 | 3.638 | 3.643 | 3.607 | 3.631 | 606,340 | +0.00(+0.07%) |
May 06, 2003 | 3.636 | 3.636 | 3.604 | 3.628 | 449,033 | +0.01(+0.27%) |
May 05, 2003 | 3.640 | 3.657 | 3.616 | 3.619 | 470,257 | -0.02(-0.53%) |
May 02, 2003 | 3.667 | 3.667 | 3.612 | 3.638 | 402,007 | +0.00(+0.13%) |
May 01, 2003 | 3.609 | 3.640 | 3.592 | 3.633 | 545,581 | +0.05(+1.34%) |
Apr 30, 2003 | 3.607 | 3.624 | 3.585 | 3.585 | 413,660 | -0.01(-0.40%) |
Apr 29, 2003 | 3.580 | 3.612 | 3.580 | 3.600 | 480,661 | +0.00(+0.07%) |
Apr 28, 2003 | 3.600 | 3.604 | 3.585 | 3.597 | 395,349 | +0.00(+0.13%) |
Apr 25, 2003 | 3.566 | 3.592 | 3.566 | 3.592 | 418,237 | +0.04(+1.15%) |
Apr 24, 2003 | 3.556 | 3.559 | 3.525 | 3.552 | 327,515 | -0.00(-0.07%) |
Apr 23, 2003 | 3.542 | 3.554 | 3.525 | 3.554 | 508,127 | +0.03(+0.82%) |
Apr 22, 2003 | 3.530 | 3.554 | 3.513 | 3.525 | 406,169 | -0.03(-0.81%) |
Apr 21, 2003 | 3.564 | 3.580 | 3.532 | 3.554 | 428,225 | -0.02(-0.60%) |
Apr 17, 2003 | 3.580 | 3.590 | 3.564 | 3.576 | 420,318 | -0.00(-0.13%) |
Apr 16, 2003 | 3.578 | 3.585 | 3.566 | 3.580 | 302,962 | +0.01(+0.34%) |
Apr 15, 2003 | 3.576 | 3.585 | 3.556 | 3.568 | 360,808 | -0.01(-0.40%) |
Apr 14, 2003 | 3.597 | 3.602 | 3.578 | 3.583 | 376,206 | -0.00(-0.13%) |
Apr 11, 2003 | 3.578 | 3.595 | 3.573 | 3.588 | 270,085 | +0.02(+0.67%) |
Apr 10, 2003 | 3.588 | 3.592 | 3.556 | 3.564 | 292,974 | -0.01(-0.40%) |
Apr 09, 2003 | 3.578 | 3.588 | 3.556 | 3.578 | 409,914 | -0.00(-0.07%) |
Apr 08, 2003 | 3.585 | 3.592 | 3.571 | 3.580 | 248,861 | +0.00(+0.07%) |
Apr 07, 2003 | 3.571 | 3.590 | 3.564 | 3.578 | 372,876 | +0.02(+0.54%) |
Apr 04, 2003 | 3.571 | 3.578 | 3.556 | 3.559 | 261,346 | -0.01(-0.20%) |
Apr 03, 2003 | 3.578 | 3.580 | 3.544 | 3.566 | 363,305 | -0.01(-0.34%) |
Apr 02, 2003 | 3.571 | 3.580 | 3.552 | 3.578 | 425,728 | +0.02(+0.54%) |
Apr 01, 2003 | 3.547 | 3.568 | 3.544 | 3.559 | 331,677 | +0.01(+0.34%) |
Mar 31, 2003 | 3.525 | 3.552 | 3.501 | 3.547 | 360,808 | +0.04(+1.10%) |
Mar 28, 2003 | 3.422 | 3.508 | 3.422 | 3.508 | 458,188 | +0.07(+2.10%) |
Mar 27, 2003 | 3.429 | 3.441 | 3.412 | 3.436 | 200,587 | +0.02(+0.63%) |
Mar 26, 2003 | 3.484 | 3.484 | 3.405 | 3.415 | 403,256 | -0.06(-1.66%) |
Mar 25, 2003 | 3.465 | 3.489 | 3.460 | 3.472 | 377,038 | +0.01(+0.28%) |
Mar 24, 2003 | 3.477 | 3.506 | 3.455 | 3.463 | 347,075 | +0.01(+0.28%) |
Mar 21, 2003 | 3.487 | 3.503 | 3.441 | 3.453 | 603,427 | -0.05(-1.44%) |
Mar 20, 2003 | 3.542 | 3.547 | 3.503 | 3.503 | 424,480 | -0.04(-1.02%) |
Mar 19, 2003 | 3.549 | 3.556 | 3.532 | 3.540 | 360,392 | +0.00(+0.07%) |
Mar 18, 2003 | 3.532 | 3.552 | 3.525 | 3.537 | 512,289 | +0.00(+0.14%) |
Mar 17, 2003 | 3.525 | 3.542 | 3.515 | 3.532 | 454,443 | -0.00(-0.14%) |
Mar 14, 2003 | 3.537 | 3.540 | 3.523 | 3.537 | 267,172 | +0.00(+0.14%) |
Mar 13, 2003 | 3.532 | 3.535 | 3.518 | 3.532 | 194,761 | +0.00(+0.14%) |
Mar 12, 2003 | 3.532 | 3.544 | 3.515 | 3.528 | 309,204 | -0.01(-0.34%) |
Mar 11, 2003 | 3.520 | 3.544 | 3.513 | 3.540 | 480,245 | +0.00(+0.14%) |
Mar 10, 2003 | 3.542 | 3.542 | 3.520 | 3.535 | 359,143 | -0.00(-0.14%) |
Mar 07, 2003 | 3.542 | 3.544 | 3.520 | 3.540 | 455,692 | -0.00(-0.07%) |
Mar 06, 2003 | 3.544 | 3.544 | 3.530 | 3.542 | 334,590 | -0.01(-0.34%) |
Mar 05, 2003 | 3.530 | 3.554 | 3.525 | 3.554 | 503,550 | +0.01(+0.41%) |
Mar 04, 2003 | 3.544 | 3.544 | 3.528 | 3.540 | 535,594 | +0.00(+0.14%) |