Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.390 | 3.407 | 3.390 | 3.398 | 123,112 | +0.01(+0.26%) |
May 29, 2003 | 3.403 | 3.403 | 3.359 | 3.390 | 200,661 | -0.01(-0.38%) |
May 28, 2003 | 3.368 | 3.407 | 3.359 | 3.403 | 172,587 | +0.06(+1.82%) |
May 27, 2003 | 3.394 | 3.411 | 3.337 | 3.342 | 161,542 | -0.05(-1.54%) |
May 23, 2003 | 3.398 | 3.420 | 3.390 | 3.394 | 158,320 | +0.00(+0.13%) |
May 22, 2003 | 3.377 | 3.411 | 3.377 | 3.390 | 164,993 | +0.01(+0.39%) |
May 21, 2003 | 3.420 | 3.429 | 3.377 | 3.377 | 121,731 | -0.05(-1.52%) |
May 20, 2003 | 3.416 | 3.429 | 3.416 | 3.429 | 121,961 | +0.01(+0.25%) |
May 19, 2003 | 3.394 | 3.433 | 3.394 | 3.420 | 262,793 | +0.01(+0.38%) |
May 16, 2003 | 3.381 | 3.424 | 3.381 | 3.407 | 252,898 | +0.01(+0.38%) |
May 15, 2003 | 3.385 | 3.411 | 3.381 | 3.394 | 119,660 | +0.01(+0.39%) |
May 14, 2003 | 3.403 | 3.424 | 3.377 | 3.381 | 143,132 | -0.02(-0.64%) |
May 13, 2003 | 3.390 | 3.420 | 3.368 | 3.403 | 168,445 | +0.02(+0.51%) |
May 12, 2003 | 3.411 | 3.420 | 3.381 | 3.385 | 157,169 | -0.00(-0.13%) |
May 09, 2003 | 3.359 | 3.390 | 3.359 | 3.390 | 98,029 | +0.00(+0.13%) |
May 08, 2003 | 3.385 | 3.407 | 3.364 | 3.385 | 178,110 | +0.00(+0.00%) |
May 07, 2003 | 3.350 | 3.385 | 3.350 | 3.385 | 137,149 | +0.02(+0.65%) |
May 06, 2003 | 3.320 | 3.377 | 3.316 | 3.364 | 132,777 | +0.03(+0.91%) |
May 05, 2003 | 3.333 | 3.346 | 3.311 | 3.333 | 165,684 | +0.00(+0.13%) |
May 02, 2003 | 3.298 | 3.333 | 3.298 | 3.329 | 108,615 | +0.00(+0.13%) |
May 01, 2003 | 3.311 | 3.324 | 3.303 | 3.324 | 61,211 | +0.03(+0.92%) |
Apr 30, 2003 | 3.303 | 3.303 | 3.285 | 3.294 | 130,246 | +0.00(+0.00%) |
Apr 29, 2003 | 3.281 | 3.294 | 3.281 | 3.294 | 41,421 | +0.01(+0.26%) |
Apr 28, 2003 | 3.268 | 3.290 | 3.268 | 3.285 | 56,148 | +0.01(+0.40%) |
Apr 25, 2003 | 3.255 | 3.290 | 3.255 | 3.272 | 139,911 | -0.01(-0.26%) |
Apr 24, 2003 | 3.259 | 3.307 | 3.255 | 3.281 | 177,650 | +0.03(+1.07%) |
Apr 23, 2003 | 3.246 | 3.264 | 3.237 | 3.246 | 110,225 | -0.00(-0.13%) |
Apr 22, 2003 | 3.251 | 3.272 | 3.242 | 3.251 | 111,606 | -0.05(-1.45%) |
Apr 21, 2003 | 3.268 | 3.298 | 3.268 | 3.298 | 130,246 | +0.03(+0.80%) |
Apr 17, 2003 | 3.264 | 3.294 | 3.259 | 3.272 | 151,186 | -0.02(-0.53%) |
Apr 16, 2003 | 3.259 | 3.290 | 3.259 | 3.290 | 62,361 | +0.01(+0.26%) |
Apr 15, 2003 | 3.255 | 3.290 | 3.255 | 3.281 | 91,126 | -0.01(-0.26%) |
Apr 14, 2003 | 3.255 | 3.298 | 3.255 | 3.290 | 130,016 | +0.01(+0.40%) |
Apr 11, 2003 | 3.255 | 3.277 | 3.246 | 3.277 | 57,759 | +0.03(+0.94%) |
Apr 10, 2003 | 3.246 | 3.246 | 3.237 | 3.246 | 35,207 | +0.01(+0.27%) |
Apr 09, 2003 | 3.277 | 3.277 | 3.237 | 3.237 | 76,859 | -0.03(-1.06%) |
Apr 08, 2003 | 3.237 | 3.272 | 3.233 | 3.272 | 68,574 | +0.03(+0.94%) |
Apr 07, 2003 | 3.255 | 3.272 | 3.242 | 3.242 | 141,751 | -0.04(-1.19%) |
Apr 04, 2003 | 3.237 | 3.290 | 3.237 | 3.281 | 185,704 | +0.03(+0.94%) |
Apr 03, 2003 | 3.251 | 3.264 | 3.237 | 3.251 | 71,566 | +0.00(+0.00%) |
Apr 02, 2003 | 3.255 | 3.294 | 3.251 | 3.251 | 133,237 | -0.04(-1.19%) |
Apr 01, 2003 | 3.298 | 3.298 | 3.264 | 3.290 | 86,063 | -0.01(-0.26%) |
Mar 31, 2003 | 3.277 | 3.298 | 3.229 | 3.298 | 134,158 | +0.03(+0.80%) |
Mar 28, 2003 | 3.237 | 3.277 | 3.220 | 3.272 | 58,679 | +0.06(+1.76%) |
Mar 27, 2003 | 3.198 | 3.233 | 3.198 | 3.216 | 375,090 | +0.02(+0.54%) |
Mar 26, 2003 | 3.198 | 3.211 | 3.164 | 3.198 | 119,890 | +0.02(+0.68%) |
Mar 25, 2003 | 3.177 | 3.194 | 3.177 | 3.177 | 54,077 | -0.01(-0.27%) |
Mar 24, 2003 | 3.172 | 3.185 | 3.159 | 3.185 | 137,149 | -0.01(-0.27%) |
Mar 21, 2003 | 3.185 | 3.198 | 3.172 | 3.194 | 117,589 | +0.01(+0.41%) |
Mar 20, 2003 | 3.190 | 3.203 | 3.177 | 3.181 | 75,248 | -0.03(-0.95%) |
Mar 19, 2003 | 3.237 | 3.242 | 3.211 | 3.211 | 85,603 | -0.01(-0.40%) |
Mar 18, 2003 | 3.224 | 3.303 | 3.216 | 3.224 | 167,985 | +0.01(+0.27%) |
Mar 17, 2003 | 3.233 | 3.255 | 3.216 | 3.216 | 101,251 | -0.01(-0.40%) |
Mar 14, 2003 | 3.259 | 3.264 | 3.229 | 3.229 | 109,995 | -0.01(-0.40%) |
Mar 13, 2003 | 3.264 | 3.272 | 3.237 | 3.242 | 175,579 | -0.03(-0.93%) |
Mar 12, 2003 | 3.255 | 3.307 | 3.251 | 3.272 | 284,654 | +0.01(+0.27%) |
Mar 11, 2003 | 3.259 | 3.268 | 3.246 | 3.264 | 75,248 | +0.01(+0.27%) |
Mar 10, 2003 | 3.233 | 3.259 | 3.233 | 3.255 | 121,731 | +0.03(+0.81%) |
Mar 07, 2003 | 3.224 | 3.246 | 3.224 | 3.229 | 93,427 | +0.00(+0.13%) |
Mar 06, 2003 | 3.224 | 3.242 | 3.216 | 3.224 | 145,663 | -0.00(-0.13%) |
Mar 05, 2003 | 3.229 | 3.255 | 3.216 | 3.229 | 149,345 | +0.00(+0.13%) |
Mar 04, 2003 | 3.216 | 3.246 | 3.216 | 3.224 | 95,728 | +0.01(+0.41%) |