Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.454 | 3.468 | 3.432 | 3.449 | 353,304 | -0.01(-0.16%) |
May 29, 2003 | 3.421 | 3.471 | 3.421 | 3.454 | 254,623 | +0.02(+0.57%) |
May 28, 2003 | 3.435 | 3.465 | 3.421 | 3.435 | 514,649 | +0.02(+0.49%) |
May 27, 2003 | 3.404 | 3.446 | 3.404 | 3.418 | 403,364 | +0.02(+0.65%) |
May 23, 2003 | 3.379 | 3.410 | 3.379 | 3.396 | 251,022 | +0.02(+0.49%) |
May 22, 2003 | 3.429 | 3.429 | 3.379 | 3.379 | 378,874 | -0.05(-1.46%) |
May 21, 2003 | 3.393 | 3.429 | 3.376 | 3.429 | 367,709 | +0.04(+1.06%) |
May 20, 2003 | 3.374 | 3.393 | 3.365 | 3.393 | 321,611 | +0.03(+0.91%) |
May 19, 2003 | 3.349 | 3.390 | 3.332 | 3.363 | 269,389 | -0.01(-0.41%) |
May 16, 2003 | 3.374 | 3.388 | 3.349 | 3.376 | 278,393 | +0.00(+0.08%) |
May 15, 2003 | 3.376 | 3.385 | 3.346 | 3.374 | 267,589 | -0.00(-0.08%) |
May 14, 2003 | 3.368 | 3.382 | 3.360 | 3.376 | 300,722 | +0.01(+0.33%) |
May 13, 2003 | 3.365 | 3.388 | 3.360 | 3.365 | 334,936 | -0.00(-0.08%) |
May 12, 2003 | 3.360 | 3.388 | 3.343 | 3.368 | 361,587 | +0.01(+0.25%) |
May 09, 2003 | 3.349 | 3.374 | 3.349 | 3.360 | 244,179 | +0.01(+0.17%) |
May 08, 2003 | 3.385 | 3.388 | 3.354 | 3.354 | 304,684 | -0.01(-0.25%) |
May 07, 2003 | 3.346 | 3.363 | 3.343 | 3.363 | 284,155 | +0.02(+0.58%) |
May 06, 2003 | 3.329 | 3.360 | 3.326 | 3.343 | 346,101 | +0.01(+0.42%) |
May 05, 2003 | 3.332 | 3.332 | 3.318 | 3.329 | 368,430 | -0.00(-0.08%) |
May 02, 2003 | 3.318 | 3.332 | 3.293 | 3.332 | 261,466 | +0.01(+0.42%) |
May 01, 2003 | 3.310 | 3.332 | 3.304 | 3.318 | 249,221 | +0.01(+0.25%) |
Apr 30, 2003 | 3.263 | 3.313 | 3.263 | 3.310 | 247,780 | +0.05(+1.45%) |
Apr 29, 2003 | 3.257 | 3.265 | 3.238 | 3.263 | 240,217 | +0.01(+0.34%) |
Apr 28, 2003 | 3.263 | 3.301 | 3.240 | 3.251 | 236,616 | +0.02(+0.52%) |
Apr 25, 2003 | 3.232 | 3.260 | 3.213 | 3.235 | 289,558 | +0.00(+0.09%) |
Apr 24, 2003 | 3.301 | 3.301 | 3.224 | 3.232 | 422,452 | -0.04(-1.27%) |
Apr 23, 2003 | 3.290 | 3.307 | 3.260 | 3.274 | 453,784 | -0.03(-0.84%) |
Apr 22, 2003 | 3.290 | 3.326 | 3.288 | 3.301 | 371,311 | +0.00(+0.00%) |
Apr 21, 2003 | 3.282 | 3.332 | 3.276 | 3.301 | 388,238 | -0.00(-0.08%) |
Apr 17, 2003 | 3.326 | 3.343 | 3.293 | 3.304 | 533,017 | -0.00(-0.08%) |
Apr 16, 2003 | 3.304 | 3.326 | 3.279 | 3.307 | 424,973 | +0.03(+0.93%) |
Apr 15, 2003 | 3.263 | 3.288 | 3.251 | 3.276 | 412,728 | +0.01(+0.43%) |
Apr 14, 2003 | 3.263 | 3.268 | 3.235 | 3.263 | 322,691 | +0.04(+1.38%) |
Apr 11, 2003 | 3.246 | 3.246 | 3.210 | 3.218 | 354,024 | -0.01(-0.34%) |
Apr 10, 2003 | 3.249 | 3.254 | 3.201 | 3.229 | 354,024 | -0.01(-0.34%) |
Apr 09, 2003 | 3.271 | 3.274 | 3.196 | 3.240 | 335,656 | -0.00(-0.09%) |
Apr 08, 2003 | 3.265 | 3.274 | 3.226 | 3.243 | 195,199 | +0.01(+0.17%) |
Apr 07, 2003 | 3.182 | 3.274 | 3.179 | 3.238 | 376,713 | +0.03(+0.87%) |
Apr 04, 2003 | 3.176 | 3.229 | 3.174 | 3.210 | 401,563 | +0.01(+0.43%) |
Apr 03, 2003 | 3.174 | 3.201 | 3.171 | 3.196 | 240,217 | +0.02(+0.61%) |
Apr 02, 2003 | 3.182 | 3.199 | 3.143 | 3.176 | 430,375 | -0.01(-0.35%) |
Apr 01, 2003 | 3.182 | 3.201 | 3.179 | 3.188 | 356,545 | -0.01(-0.17%) |
Mar 31, 2003 | 3.096 | 3.201 | 3.096 | 3.193 | 481,516 | +0.07(+2.22%) |
Mar 28, 2003 | 3.151 | 3.185 | 3.099 | 3.124 | 786,920 | -0.05(-1.49%) |
Mar 27, 2003 | 3.204 | 3.204 | 3.127 | 3.171 | 512,849 | -0.08(-2.39%) |
Mar 26, 2003 | 3.213 | 3.251 | 3.199 | 3.249 | 352,583 | +0.03(+0.86%) |
Mar 25, 2003 | 3.196 | 3.243 | 3.196 | 3.221 | 359,786 | +0.04(+1.22%) |
Mar 24, 2003 | 3.193 | 3.218 | 3.171 | 3.182 | 402,283 | +0.01(+0.44%) |
Mar 21, 2003 | 3.118 | 3.199 | 3.104 | 3.168 | 684,999 | +0.07(+2.33%) |
Mar 20, 2003 | 3.018 | 3.127 | 3.018 | 3.096 | 737,940 | -0.01(-0.18%) |
Mar 19, 2003 | 3.115 | 3.165 | 3.071 | 3.102 | 1,517,298 | -0.07(-2.36%) |
Mar 18, 2003 | 3.193 | 3.240 | 3.149 | 3.176 | 2,904,223 | -0.16(-4.90%) |
Mar 17, 2003 | 3.465 | 3.471 | 3.338 | 3.340 | 606,127 | -0.11(-3.06%) |
Mar 14, 2003 | 3.421 | 3.471 | 3.418 | 3.446 | 213,567 | +0.01(+0.16%) |
Mar 13, 2003 | 3.449 | 3.490 | 3.429 | 3.440 | 366,629 | -0.02(-0.56%) |
Mar 12, 2003 | 3.482 | 3.524 | 3.443 | 3.460 | 373,472 | -0.04(-1.27%) |
Mar 11, 2003 | 3.537 | 3.565 | 3.479 | 3.504 | 343,940 | -0.02(-0.55%) |
Mar 10, 2003 | 3.568 | 3.590 | 3.504 | 3.524 | 735,779 | +0.02(+0.71%) |
Mar 07, 2003 | 3.471 | 3.499 | 3.446 | 3.499 | 245,620 | +0.00(+0.08%) |
Mar 06, 2003 | 3.446 | 3.537 | 3.435 | 3.496 | 509,607 | +0.04(+1.21%) |
Mar 05, 2003 | 3.454 | 3.454 | 3.418 | 3.454 | 388,238 | +0.00(+0.00%) |
Mar 04, 2003 | 3.429 | 3.465 | 3.429 | 3.454 | 401,923 | +0.02(+0.73%) |