Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.565 | 3.631 | 3.565 | 3.628 | 167,475 | +0.06(+1.58%) |
May 29, 2003 | 3.568 | 3.612 | 3.565 | 3.571 | 183,395 | +0.00(+0.00%) |
May 28, 2003 | 3.593 | 3.606 | 3.558 | 3.571 | 176,708 | -0.01(-0.35%) |
May 27, 2003 | 3.505 | 3.587 | 3.489 | 3.584 | 254,715 | +0.08(+2.24%) |
May 23, 2003 | 3.489 | 3.515 | 3.480 | 3.505 | 196,130 | +0.00(+0.09%) |
May 22, 2003 | 3.461 | 3.511 | 3.455 | 3.502 | 222,557 | +0.03(+1.00%) |
May 21, 2003 | 3.455 | 3.474 | 3.445 | 3.467 | 364,880 | +0.02(+0.64%) |
May 20, 2003 | 3.445 | 3.474 | 3.445 | 3.445 | 195,812 | +0.00(+0.09%) |
May 19, 2003 | 3.496 | 3.496 | 3.442 | 3.442 | 264,904 | -0.08(-2.14%) |
May 16, 2003 | 3.502 | 3.527 | 3.480 | 3.518 | 183,713 | +0.02(+0.45%) |
May 15, 2003 | 3.505 | 3.540 | 3.493 | 3.502 | 229,243 | +0.00(+0.09%) |
May 14, 2003 | 3.530 | 3.565 | 3.464 | 3.499 | 340,045 | -0.02(-0.54%) |
May 13, 2003 | 3.533 | 3.536 | 3.511 | 3.518 | 202,180 | -0.02(-0.44%) |
May 12, 2003 | 3.480 | 3.543 | 3.474 | 3.533 | 205,682 | +0.05(+1.35%) |
May 09, 2003 | 3.461 | 3.508 | 3.461 | 3.486 | 241,342 | +0.03(+0.82%) |
May 08, 2003 | 3.489 | 3.493 | 3.452 | 3.458 | 268,724 | -0.05(-1.43%) |
May 07, 2003 | 3.496 | 3.527 | 3.486 | 3.508 | 223,512 | +0.01(+0.27%) |
May 06, 2003 | 3.505 | 3.540 | 3.486 | 3.499 | 305,340 | +0.02(+0.45%) |
May 05, 2003 | 3.480 | 3.502 | 3.452 | 3.483 | 262,993 | +0.02(+0.64%) |
May 02, 2003 | 3.417 | 3.480 | 3.414 | 3.461 | 278,276 | +0.05(+1.47%) |
Apr 30, 2003 | 3.392 | 3.430 | 3.383 | 3.411 | 189,763 | +0.02(+0.56%) |
Apr 29, 2003 | 3.417 | 3.420 | 3.392 | 3.392 | 192,310 | -0.01(-0.18%) |
Apr 28, 2003 | 3.339 | 3.408 | 3.339 | 3.398 | 222,239 | +0.05(+1.41%) |
Apr 25, 2003 | 3.361 | 3.373 | 3.335 | 3.351 | 165,565 | -0.04(-1.11%) |
Apr 24, 2003 | 3.370 | 3.405 | 3.361 | 3.389 | 184,668 | -0.02(-0.46%) |
Apr 23, 2003 | 3.405 | 3.408 | 3.376 | 3.405 | 204,727 | +0.01(+0.37%) |
Apr 22, 2003 | 3.323 | 3.439 | 3.304 | 3.392 | 244,208 | +0.07(+2.08%) |
Apr 21, 2003 | 3.339 | 3.351 | 3.301 | 3.323 | 190,718 | +0.00(+0.00%) |
Apr 17, 2003 | 3.317 | 3.342 | 3.273 | 3.323 | 242,934 | +0.01(+0.38%) |
Apr 16, 2003 | 3.354 | 3.370 | 3.310 | 3.310 | 135,636 | -0.03(-0.75%) |
Apr 15, 2003 | 3.307 | 3.373 | 3.307 | 3.335 | 212,050 | +0.02(+0.66%) |
Apr 14, 2003 | 3.279 | 3.326 | 3.279 | 3.313 | 153,784 | -0.01(-0.28%) |
Apr 11, 2003 | 3.301 | 3.323 | 3.257 | 3.323 | 313,936 | +0.04(+1.15%) |
Apr 10, 2003 | 3.288 | 3.295 | 3.257 | 3.285 | 94,563 | -0.01(-0.19%) |
Apr 09, 2003 | 3.282 | 3.329 | 3.273 | 3.292 | 234,656 | -0.01(-0.38%) |
Apr 08, 2003 | 3.298 | 3.304 | 3.260 | 3.304 | 192,310 | +0.01(+0.19%) |
Apr 07, 2003 | 3.335 | 3.379 | 3.298 | 3.298 | 289,102 | +0.01(+0.38%) |
Apr 04, 2003 | 3.257 | 3.292 | 3.257 | 3.285 | 236,885 | +0.03(+0.87%) |
Apr 03, 2003 | 3.292 | 3.292 | 3.257 | 3.257 | 134,680 | -0.03(-0.86%) |
Apr 02, 2003 | 3.244 | 3.292 | 3.244 | 3.285 | 227,652 | +0.08(+2.65%) |
Apr 01, 2003 | 3.204 | 3.219 | 3.188 | 3.200 | 313,936 | +0.02(+0.49%) |
Mar 31, 2003 | 3.219 | 3.219 | 3.172 | 3.185 | 291,649 | -0.04(-1.27%) |
Mar 28, 2003 | 3.213 | 3.244 | 3.213 | 3.226 | 256,307 | +0.00(+0.10%) |
Mar 27, 2003 | 3.235 | 3.251 | 3.210 | 3.222 | 148,690 | -0.02(-0.48%) |
Mar 26, 2003 | 3.263 | 3.266 | 3.226 | 3.238 | 224,149 | -0.03(-0.77%) |
Mar 25, 2003 | 3.235 | 3.310 | 3.219 | 3.263 | 162,699 | +0.03(+0.87%) |
Mar 24, 2003 | 3.298 | 3.298 | 3.219 | 3.235 | 281,460 | -0.11(-3.20%) |
Mar 21, 2003 | 3.270 | 3.348 | 3.248 | 3.342 | 263,630 | +0.09(+2.90%) |
Mar 20, 2003 | 3.216 | 3.273 | 3.197 | 3.248 | 227,652 | +0.01(+0.29%) |
Mar 19, 2003 | 3.235 | 3.248 | 3.213 | 3.238 | 301,519 | +0.02(+0.49%) |
Mar 18, 2003 | 3.226 | 3.244 | 3.210 | 3.222 | 274,774 | -0.00(-0.10%) |
Mar 17, 2003 | 3.134 | 3.229 | 3.125 | 3.226 | 549,230 | +0.08(+2.50%) |
Mar 14, 2003 | 3.131 | 3.182 | 3.131 | 3.147 | 284,326 | -0.02(-0.50%) |
Mar 13, 2003 | 3.094 | 3.163 | 3.094 | 3.163 | 3,893,327 | +0.09(+2.86%) |
Mar 12, 2003 | 3.081 | 3.084 | 3.050 | 3.075 | 258,536 | -0.01(-0.20%) |
Mar 11, 2003 | 3.078 | 3.122 | 3.065 | 3.081 | 328,583 | +0.00(+0.00%) |
Mar 10, 2003 | 3.134 | 3.153 | 3.078 | 3.081 | 357,875 | -0.08(-2.68%) |
Mar 07, 2003 | 3.125 | 3.166 | 3.109 | 3.166 | 230,835 | +0.03(+0.90%) |
Mar 06, 2003 | 3.163 | 3.163 | 3.131 | 3.138 | 270,316 | -0.02(-0.50%) |
Mar 05, 2003 | 3.169 | 3.169 | 3.147 | 3.153 | 150,600 | -0.02(-0.50%) |
Mar 04, 2003 | 3.204 | 3.204 | 3.160 | 3.169 | 280,505 | -0.02(-0.69%) |