Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.886 | 3.910 | 3.842 | 3.859 | 433,818 | -0.02(-0.56%) |
May 29, 2003 | 3.825 | 3.907 | 3.825 | 3.881 | 392,131 | +0.07(+1.95%) |
May 28, 2003 | 3.818 | 3.818 | 3.779 | 3.807 | 669,738 | -0.03(-0.85%) |
May 27, 2003 | 3.870 | 3.870 | 3.829 | 3.840 | 505,739 | -0.01(-0.28%) |
May 23, 2003 | 3.886 | 3.886 | 3.785 | 3.851 | 974,372 | -0.03(-0.84%) |
May 22, 2003 | 3.905 | 3.973 | 3.877 | 3.883 | 900,161 | -0.06(-1.55%) |
May 21, 2003 | 3.868 | 3.945 | 3.868 | 3.945 | 918,026 | +0.06(+1.52%) |
May 20, 2003 | 3.781 | 3.903 | 3.781 | 3.886 | 537,348 | +0.14(+3.67%) |
May 19, 2003 | 3.803 | 3.803 | 3.744 | 3.748 | 194,691 | -0.03(-0.75%) |
May 16, 2003 | 3.792 | 3.820 | 3.761 | 3.776 | 375,181 | +0.02(+0.46%) |
May 15, 2003 | 3.663 | 3.763 | 3.663 | 3.759 | 462,220 | +0.09(+2.56%) |
May 14, 2003 | 3.602 | 3.676 | 3.600 | 3.665 | 516,275 | +0.07(+1.88%) |
May 13, 2003 | 3.591 | 3.611 | 3.582 | 3.597 | 549,716 | +0.01(+0.30%) |
May 12, 2003 | 3.582 | 3.600 | 3.573 | 3.587 | 552,007 | +0.00(+0.12%) |
May 09, 2003 | 3.571 | 3.595 | 3.569 | 3.582 | 296,388 | -0.00(-0.06%) |
May 08, 2003 | 3.591 | 3.591 | 3.558 | 3.584 | 216,680 | +0.02(+0.43%) |
May 07, 2003 | 3.547 | 3.582 | 3.541 | 3.569 | 198,356 | +0.00(+0.00%) |
May 06, 2003 | 3.541 | 3.584 | 3.530 | 3.569 | 499,326 | +0.03(+0.93%) |
May 05, 2003 | 3.515 | 3.541 | 3.499 | 3.536 | 328,913 | +0.03(+0.93%) |
May 02, 2003 | 3.510 | 3.515 | 3.477 | 3.504 | 627,593 | -0.01(-0.19%) |
May 01, 2003 | 3.495 | 3.519 | 3.484 | 3.510 | 1,465,453 | +0.03(+0.88%) |
Apr 30, 2003 | 3.471 | 3.491 | 3.471 | 3.480 | 645,459 | +0.03(+0.76%) |
Apr 29, 2003 | 3.429 | 3.469 | 3.427 | 3.453 | 325,707 | +0.02(+0.57%) |
Apr 28, 2003 | 3.460 | 3.460 | 3.434 | 3.434 | 247,830 | -0.00(-0.13%) |
Apr 25, 2003 | 3.379 | 3.451 | 3.368 | 3.438 | 1,036,674 | +0.08(+2.27%) |
Apr 24, 2003 | 3.331 | 3.381 | 3.320 | 3.362 | 356,857 | +0.02(+0.65%) |
Apr 23, 2003 | 3.312 | 3.351 | 3.292 | 3.340 | 395,796 | +0.03(+0.99%) |
Apr 22, 2003 | 3.283 | 3.314 | 3.279 | 3.307 | 502,532 | +0.05(+1.54%) |
Apr 21, 2003 | 3.253 | 3.283 | 3.246 | 3.257 | 240,042 | +0.00(+0.00%) |
Apr 17, 2003 | 3.255 | 3.279 | 3.248 | 3.257 | 240,042 | +0.01(+0.34%) |
Apr 16, 2003 | 3.270 | 3.272 | 3.237 | 3.246 | 279,439 | -0.03(-0.93%) |
Apr 15, 2003 | 3.285 | 3.294 | 3.264 | 3.277 | 173,618 | -0.01(-0.33%) |
Apr 14, 2003 | 3.257 | 3.290 | 3.255 | 3.288 | 230,422 | +0.02(+0.67%) |
Apr 11, 2003 | 3.259 | 3.268 | 3.248 | 3.266 | 100,781 | -0.01(-0.27%) |
Apr 10, 2003 | 3.235 | 3.277 | 3.235 | 3.274 | 330,746 | +0.04(+1.35%) |
Apr 09, 2003 | 3.235 | 3.250 | 3.231 | 3.231 | 114,982 | -0.02(-0.47%) |
Apr 08, 2003 | 3.202 | 3.246 | 3.202 | 3.246 | 351,360 | +0.05(+1.43%) |
Apr 07, 2003 | 3.202 | 3.224 | 3.191 | 3.200 | 648,665 | -0.02(-0.61%) |
Apr 04, 2003 | 3.218 | 3.237 | 3.209 | 3.220 | 400,377 | +0.01(+0.41%) |
Apr 03, 2003 | 3.213 | 3.226 | 3.194 | 3.207 | 330,288 | -0.04(-1.14%) |
Apr 02, 2003 | 3.246 | 3.266 | 3.226 | 3.244 | 440,231 | -0.02(-0.60%) |
Apr 01, 2003 | 3.207 | 3.268 | 3.207 | 3.264 | 360,522 | +0.05(+1.42%) |
Mar 31, 2003 | 3.194 | 3.242 | 3.194 | 3.218 | 436,108 | +0.00(+0.00%) |
Mar 28, 2003 | 3.242 | 3.253 | 3.198 | 3.218 | 535,057 | -0.03(-0.87%) |
Mar 27, 2003 | 3.242 | 3.250 | 3.213 | 3.246 | 571,705 | -0.03(-0.80%) |
Mar 26, 2003 | 3.301 | 3.301 | 3.270 | 3.272 | 509,862 | -0.02(-0.46%) |
Mar 25, 2003 | 3.264 | 3.292 | 3.259 | 3.288 | 743,949 | +0.03(+0.87%) |
Mar 24, 2003 | 3.272 | 3.279 | 3.242 | 3.259 | 241,417 | -0.01(-0.20%) |
Mar 21, 2003 | 3.283 | 3.283 | 3.255 | 3.266 | 319,293 | -0.01(-0.40%) |
Mar 20, 2003 | 3.253 | 3.292 | 3.253 | 3.279 | 595,984 | +0.03(+1.01%) |
Mar 19, 2003 | 3.209 | 3.264 | 3.209 | 3.246 | 436,566 | +0.04(+1.36%) |
Mar 18, 2003 | 3.181 | 3.220 | 3.152 | 3.202 | 721,503 | +0.03(+1.10%) |
Mar 17, 2003 | 3.194 | 3.205 | 3.154 | 3.167 | 812,206 | -0.02(-0.62%) |
Mar 14, 2003 | 3.198 | 3.207 | 3.170 | 3.187 | 379,762 | -0.01(-0.41%) |
Mar 13, 2003 | 3.220 | 3.229 | 3.189 | 3.200 | 166,289 | -0.00(-0.14%) |
Mar 12, 2003 | 3.191 | 3.220 | 3.178 | 3.205 | 442,521 | -0.01(-0.27%) |
Mar 11, 2003 | 3.222 | 3.264 | 3.198 | 3.213 | 265,238 | -0.02(-0.54%) |
Mar 10, 2003 | 3.250 | 3.257 | 3.198 | 3.231 | 557,046 | -0.01(-0.20%) |
Mar 07, 2003 | 3.170 | 3.242 | 3.170 | 3.237 | 558,878 | +0.07(+2.13%) |
Mar 06, 2003 | 3.176 | 3.200 | 3.154 | 3.170 | 489,247 | +0.00(+0.07%) |
Mar 05, 2003 | 3.163 | 3.183 | 3.091 | 3.167 | 683,023 | +0.01(+0.42%) |
Mar 04, 2003 | 3.178 | 3.207 | 3.137 | 3.154 | 925,814 | -0.04(-1.37%) |