Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.950 | 3.983 | 3.910 | 3.972 | 129,868 | +0.04(+0.92%) |
May 29, 2003 | 3.938 | 3.952 | 3.876 | 3.936 | 139,413 | -0.00(-0.04%) |
May 28, 2003 | 3.966 | 3.971 | 3.912 | 3.938 | 44,542 | -0.01(-0.31%) |
May 27, 2003 | 3.929 | 3.950 | 3.909 | 3.950 | 30,659 | +0.03(+0.79%) |
May 23, 2003 | 3.898 | 3.924 | 3.898 | 3.919 | 9,255 | +0.02(+0.53%) |
May 22, 2003 | 3.893 | 3.907 | 3.889 | 3.898 | 21,403 | -0.01(-0.31%) |
May 21, 2003 | 3.874 | 3.915 | 3.874 | 3.910 | 33,841 | +0.02(+0.49%) |
May 20, 2003 | 3.889 | 3.914 | 3.881 | 3.891 | 24,874 | -0.02(-0.62%) |
May 19, 2003 | 3.993 | 3.993 | 3.915 | 3.915 | 58,715 | -0.07(-1.69%) |
May 16, 2003 | 3.964 | 4.000 | 3.959 | 3.983 | 118,877 | +0.01(+0.30%) |
May 15, 2003 | 3.872 | 3.986 | 3.867 | 3.971 | 34,998 | +0.10(+2.54%) |
May 14, 2003 | 3.820 | 3.905 | 3.812 | 3.872 | 46,856 | +0.07(+1.82%) |
May 13, 2003 | 3.748 | 3.832 | 3.744 | 3.803 | 37,601 | +0.05(+1.24%) |
May 12, 2003 | 3.722 | 3.760 | 3.722 | 3.756 | 38,468 | +0.03(+0.93%) |
May 09, 2003 | 3.694 | 3.722 | 3.691 | 3.722 | 8,098 | +0.04(+0.98%) |
May 08, 2003 | 3.673 | 3.694 | 3.658 | 3.686 | 21,982 | +0.00(+0.09%) |
May 07, 2003 | 3.689 | 3.734 | 3.682 | 3.682 | 53,509 | -0.01(-0.19%) |
May 06, 2003 | 3.603 | 3.705 | 3.603 | 3.689 | 35,865 | +0.07(+1.91%) |
May 05, 2003 | 3.618 | 3.634 | 3.613 | 3.620 | 37,022 | +0.00(+0.05%) |
May 02, 2003 | 3.601 | 3.680 | 3.601 | 3.618 | 34,708 | +0.03(+0.72%) |
May 01, 2003 | 3.544 | 3.616 | 3.528 | 3.592 | 18,222 | +0.05(+1.37%) |
Apr 30, 2003 | 3.457 | 3.544 | 3.457 | 3.544 | 27,767 | +0.09(+2.50%) |
Apr 29, 2003 | 3.388 | 3.466 | 3.388 | 3.457 | 23,428 | +0.06(+1.78%) |
Apr 28, 2003 | 3.457 | 3.457 | 3.369 | 3.397 | 23,717 | -0.05(-1.45%) |
Apr 25, 2003 | 3.485 | 3.487 | 3.440 | 3.447 | 16,775 | -0.04(-1.29%) |
Apr 24, 2003 | 3.490 | 3.516 | 3.478 | 3.492 | 42,807 | +0.02(+0.50%) |
Apr 23, 2003 | 3.456 | 3.475 | 3.431 | 3.475 | 13,594 | +0.03(+0.80%) |
Apr 22, 2003 | 3.397 | 3.449 | 3.397 | 3.447 | 20,536 | +0.04(+1.27%) |
Apr 21, 2003 | 3.362 | 3.404 | 3.329 | 3.404 | 83,590 | +0.04(+1.29%) |
Apr 17, 2003 | 3.347 | 3.362 | 3.342 | 3.361 | 11,858 | +0.02(+0.47%) |
Apr 16, 2003 | 3.328 | 3.362 | 3.319 | 3.345 | 37,601 | +0.02(+0.52%) |
Apr 15, 2003 | 3.259 | 3.328 | 3.252 | 3.328 | 142,016 | +0.07(+2.01%) |
Apr 14, 2003 | 3.222 | 3.283 | 3.157 | 3.262 | 43,386 | +0.05(+1.56%) |
Apr 11, 2003 | 3.276 | 3.281 | 3.212 | 3.212 | 51,484 | -0.05(-1.43%) |
Apr 10, 2003 | 3.328 | 3.335 | 3.259 | 3.259 | 20,825 | -0.06(-1.77%) |
Apr 09, 2003 | 3.326 | 3.336 | 3.314 | 3.317 | 60,740 | -0.01(-0.26%) |
Apr 08, 2003 | 3.374 | 3.380 | 3.267 | 3.326 | 133,050 | -0.04(-1.13%) |
Apr 07, 2003 | 3.331 | 3.366 | 3.300 | 3.364 | 46,278 | +0.02(+0.46%) |
Apr 04, 2003 | 3.310 | 3.354 | 3.302 | 3.348 | 56,112 | +0.03(+0.83%) |
Apr 03, 2003 | 3.354 | 3.373 | 3.319 | 3.321 | 19,379 | -0.04(-1.18%) |
Apr 02, 2003 | 3.278 | 3.364 | 3.278 | 3.361 | 28,634 | +0.08(+2.59%) |
Apr 01, 2003 | 3.284 | 3.305 | 3.271 | 3.276 | 26,610 | -0.01(-0.26%) |
Mar 31, 2003 | 3.250 | 3.303 | 3.215 | 3.284 | 28,924 | +0.02(+0.53%) |
Mar 28, 2003 | 3.241 | 3.267 | 3.240 | 3.267 | 88,507 | +0.04(+1.12%) |
Mar 27, 2003 | 3.189 | 3.233 | 3.157 | 3.231 | 28,345 | +0.03(+0.97%) |
Mar 26, 2003 | 3.215 | 3.215 | 3.155 | 3.200 | 35,287 | -0.02(-0.75%) |
Mar 25, 2003 | 3.240 | 3.241 | 3.215 | 3.224 | 62,765 | -0.01(-0.27%) |
Mar 24, 2003 | 3.222 | 3.250 | 3.222 | 3.233 | 43,964 | -0.02(-0.74%) |
Mar 21, 2003 | 3.295 | 3.298 | 3.198 | 3.257 | 68,839 | -0.05(-1.52%) |
Mar 20, 2003 | 3.250 | 3.309 | 3.250 | 3.307 | 46,856 | +0.04(+1.27%) |
Mar 19, 2003 | 3.283 | 3.283 | 3.198 | 3.265 | 27,188 | +0.00(+0.00%) |
Mar 18, 2003 | 3.309 | 3.326 | 3.233 | 3.265 | 23,428 | -0.06(-1.82%) |
Mar 17, 2003 | 3.233 | 3.326 | 3.181 | 3.326 | 70,574 | +0.07(+2.07%) |
Mar 14, 2003 | 3.189 | 3.307 | 3.189 | 3.259 | 21,693 | +0.05(+1.62%) |
Mar 13, 2003 | 3.233 | 3.250 | 3.205 | 3.207 | 92,556 | +0.11(+3.52%) |
Mar 12, 2003 | 3.113 | 3.115 | 3.068 | 3.098 | 15,908 | -0.02(-0.67%) |
Mar 11, 2003 | 3.112 | 3.120 | 3.112 | 3.119 | 2,892 | +0.02(+0.50%) |
Mar 10, 2003 | 3.077 | 3.103 | 3.063 | 3.103 | 18,222 | +0.01(+0.28%) |
Mar 07, 2003 | 3.086 | 3.113 | 3.086 | 3.094 | 20,825 | +0.01(+0.28%) |
Mar 06, 2003 | 3.172 | 3.172 | 3.072 | 3.086 | 95,449 | -0.10(-3.15%) |
Mar 05, 2003 | 3.195 | 3.198 | 3.162 | 3.186 | 25,742 | +0.02(+0.60%) |
Mar 04, 2003 | 3.302 | 3.302 | 3.148 | 3.167 | 35,865 | -0.15(-4.53%) |