Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.459 | 3.512 | 3.459 | 3.503 | 53,845 | +0.05(+1.55%) |
May 29, 2003 | 3.432 | 3.454 | 3.428 | 3.450 | 78,748 | +0.01(+0.26%) |
May 28, 2003 | 3.423 | 3.441 | 3.423 | 3.441 | 65,287 | -0.01(-0.26%) |
May 27, 2003 | 3.499 | 3.499 | 3.432 | 3.450 | 111,280 | -0.02(-0.64%) |
May 23, 2003 | 3.472 | 3.477 | 3.459 | 3.472 | 35,223 | -0.01(-0.26%) |
May 22, 2003 | 3.490 | 3.512 | 3.481 | 3.481 | 160,862 | -0.00(-0.13%) |
May 21, 2003 | 3.410 | 3.494 | 3.405 | 3.486 | 186,439 | +0.06(+1.82%) |
May 20, 2003 | 3.414 | 3.423 | 3.410 | 3.423 | 82,338 | +0.02(+0.52%) |
May 19, 2003 | 3.370 | 3.405 | 3.361 | 3.405 | 102,081 | +0.03(+0.79%) |
May 16, 2003 | 3.361 | 3.379 | 3.356 | 3.379 | 118,235 | +0.00(+0.13%) |
May 15, 2003 | 3.365 | 3.396 | 3.365 | 3.374 | 136,856 | -0.03(-0.79%) |
May 14, 2003 | 3.392 | 3.405 | 3.392 | 3.401 | 51,377 | +0.01(+0.26%) |
May 13, 2003 | 3.387 | 3.401 | 3.387 | 3.392 | 42,851 | -0.01(-0.26%) |
May 12, 2003 | 3.392 | 3.414 | 3.392 | 3.401 | 45,992 | +0.01(+0.26%) |
May 09, 2003 | 3.396 | 3.396 | 3.374 | 3.392 | 133,042 | +0.01(+0.26%) |
May 08, 2003 | 3.356 | 3.387 | 3.352 | 3.383 | 100,959 | +0.02(+0.53%) |
May 07, 2003 | 3.352 | 3.370 | 3.347 | 3.365 | 96,024 | +0.00(+0.13%) |
May 06, 2003 | 3.361 | 3.370 | 3.347 | 3.361 | 99,613 | -0.01(-0.26%) |
May 05, 2003 | 3.356 | 3.370 | 3.343 | 3.370 | 135,510 | +0.01(+0.40%) |
May 02, 2003 | 3.370 | 3.383 | 3.343 | 3.356 | 110,382 | +0.00(+0.13%) |
May 01, 2003 | 3.343 | 3.387 | 3.343 | 3.352 | 84,357 | +0.01(+0.27%) |
Apr 30, 2003 | 3.370 | 3.370 | 3.338 | 3.343 | 80,094 | +0.00(+0.13%) |
Apr 29, 2003 | 3.334 | 3.365 | 3.325 | 3.338 | 78,748 | +0.00(+0.13%) |
Apr 28, 2003 | 3.343 | 3.343 | 3.330 | 3.334 | 27,371 | -0.00(-0.13%) |
Apr 25, 2003 | 3.298 | 3.343 | 3.285 | 3.338 | 90,415 | +0.03(+0.94%) |
Apr 24, 2003 | 3.289 | 3.312 | 3.289 | 3.307 | 38,589 | -0.01(-0.27%) |
Apr 23, 2003 | 3.307 | 3.316 | 3.285 | 3.316 | 44,422 | +0.00(+0.00%) |
Apr 22, 2003 | 3.285 | 3.321 | 3.276 | 3.316 | 60,575 | +0.03(+0.95%) |
Apr 21, 2003 | 3.289 | 3.312 | 3.285 | 3.285 | 52,723 | -0.02(-0.67%) |
Apr 17, 2003 | 3.254 | 3.307 | 3.254 | 3.307 | 49,806 | +0.03(+0.95%) |
Apr 16, 2003 | 3.218 | 3.276 | 3.218 | 3.276 | 100,959 | +0.05(+1.66%) |
Apr 15, 2003 | 3.231 | 3.249 | 3.214 | 3.223 | 61,473 | -0.02(-0.69%) |
Apr 14, 2003 | 3.254 | 3.254 | 3.223 | 3.245 | 47,563 | -0.02(-0.68%) |
Apr 11, 2003 | 3.254 | 3.276 | 3.254 | 3.267 | 51,153 | +0.01(+0.27%) |
Apr 10, 2003 | 3.289 | 3.307 | 3.254 | 3.258 | 90,415 | -0.02(-0.54%) |
Apr 09, 2003 | 3.289 | 3.298 | 3.276 | 3.276 | 113,299 | +0.04(+1.24%) |
Apr 08, 2003 | 3.214 | 3.258 | 3.214 | 3.236 | 64,614 | +0.00(+0.00%) |
Apr 07, 2003 | 3.254 | 3.258 | 3.205 | 3.236 | 99,838 | -0.03(-0.82%) |
Apr 04, 2003 | 3.276 | 3.281 | 3.249 | 3.263 | 86,376 | -0.01(-0.41%) |
Apr 03, 2003 | 3.258 | 3.276 | 3.258 | 3.276 | 48,909 | +0.01(+0.27%) |
Apr 02, 2003 | 3.263 | 3.276 | 3.263 | 3.267 | 73,139 | -0.03(-0.81%) |
Apr 01, 2003 | 3.289 | 3.294 | 3.285 | 3.294 | 81,216 | +0.00(+0.14%) |
Mar 31, 2003 | 3.316 | 3.316 | 3.263 | 3.289 | 90,863 | -0.02(-0.54%) |
Mar 28, 2003 | 3.307 | 3.321 | 3.298 | 3.307 | 47,338 | +0.01(+0.41%) |
Mar 27, 2003 | 3.272 | 3.307 | 3.254 | 3.294 | 72,242 | +0.03(+0.82%) |
Mar 26, 2003 | 3.254 | 3.267 | 3.240 | 3.267 | 42,403 | +0.02(+0.55%) |
Mar 25, 2003 | 3.254 | 3.258 | 3.240 | 3.249 | 40,832 | +0.00(+0.00%) |
Mar 24, 2003 | 3.196 | 3.249 | 3.191 | 3.249 | 87,947 | +0.04(+1.25%) |
Mar 21, 2003 | 3.182 | 3.227 | 3.178 | 3.209 | 60,575 | +0.02(+0.56%) |
Mar 20, 2003 | 3.187 | 3.214 | 3.174 | 3.191 | 103,427 | -0.00(-0.14%) |
Mar 19, 2003 | 3.196 | 3.214 | 3.182 | 3.196 | 153,234 | -0.04(-1.10%) |
Mar 18, 2003 | 3.236 | 3.263 | 3.231 | 3.231 | 86,376 | -0.01(-0.28%) |
Mar 17, 2003 | 3.236 | 3.245 | 3.236 | 3.240 | 54,293 | -0.01(-0.41%) |
Mar 14, 2003 | 3.276 | 3.276 | 3.245 | 3.254 | 43,076 | -0.02(-0.68%) |
Mar 13, 2003 | 3.298 | 3.298 | 3.276 | 3.276 | 153,907 | -0.03(-0.81%) |
Mar 12, 2003 | 3.303 | 3.330 | 3.298 | 3.303 | 45,768 | -0.03(-0.80%) |
Mar 11, 2003 | 3.343 | 3.343 | 3.325 | 3.330 | 26,473 | +0.01(+0.40%) |
Mar 10, 2003 | 3.343 | 3.343 | 3.316 | 3.316 | 68,877 | +0.02(+0.54%) |
Mar 07, 2003 | 3.312 | 3.334 | 3.294 | 3.298 | 88,171 | -0.02(-0.67%) |
Mar 06, 2003 | 3.298 | 3.330 | 3.281 | 3.321 | 90,639 | +0.04(+1.22%) |
Mar 05, 2003 | 3.312 | 3.312 | 3.281 | 3.281 | 52,723 | -0.02(-0.67%) |
Mar 04, 2003 | 3.312 | 3.330 | 3.276 | 3.303 | 81,440 | +0.00(+0.14%) |