Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.953 | 3.985 | 3.913 | 3.975 | 129,786 | +0.04(+0.92%) |
May 29, 2003 | 3.940 | 3.954 | 3.878 | 3.939 | 139,325 | -0.00(-0.04%) |
May 28, 2003 | 3.968 | 3.973 | 3.914 | 3.940 | 44,514 | -0.01(-0.31%) |
May 27, 2003 | 3.932 | 3.953 | 3.911 | 3.953 | 30,640 | +0.03(+0.79%) |
May 23, 2003 | 3.901 | 3.927 | 3.901 | 3.921 | 9,249 | +0.02(+0.53%) |
May 22, 2003 | 3.895 | 3.909 | 3.892 | 3.901 | 21,390 | -0.01(-0.31%) |
May 21, 2003 | 3.876 | 3.918 | 3.876 | 3.913 | 33,819 | +0.02(+0.49%) |
May 20, 2003 | 3.892 | 3.916 | 3.883 | 3.894 | 24,858 | -0.02(-0.62%) |
May 19, 2003 | 3.996 | 3.996 | 3.918 | 3.918 | 58,678 | -0.07(-1.69%) |
May 16, 2003 | 3.966 | 4.003 | 3.961 | 3.985 | 118,802 | +0.01(+0.30%) |
May 15, 2003 | 3.875 | 3.989 | 3.869 | 3.973 | 34,975 | +0.10(+2.54%) |
May 14, 2003 | 3.823 | 3.908 | 3.814 | 3.875 | 46,827 | +0.07(+1.82%) |
May 13, 2003 | 3.750 | 3.835 | 3.747 | 3.805 | 37,577 | +0.05(+1.24%) |
May 12, 2003 | 3.724 | 3.762 | 3.724 | 3.759 | 38,444 | +0.03(+0.93%) |
May 09, 2003 | 3.696 | 3.724 | 3.693 | 3.724 | 8,093 | +0.04(+0.99%) |
May 08, 2003 | 3.676 | 3.696 | 3.660 | 3.688 | 21,968 | +0.00(+0.09%) |
May 07, 2003 | 3.691 | 3.736 | 3.684 | 3.684 | 53,475 | -0.01(-0.19%) |
May 06, 2003 | 3.605 | 3.707 | 3.605 | 3.691 | 35,843 | +0.07(+1.91%) |
May 05, 2003 | 3.620 | 3.636 | 3.615 | 3.622 | 36,999 | +0.00(+0.05%) |
May 02, 2003 | 3.603 | 3.683 | 3.603 | 3.620 | 34,686 | +0.03(+0.72%) |
May 01, 2003 | 3.546 | 3.619 | 3.530 | 3.594 | 18,210 | +0.05(+1.37%) |
Apr 30, 2003 | 3.460 | 3.546 | 3.460 | 3.546 | 27,749 | +0.09(+2.50%) |
Apr 29, 2003 | 3.390 | 3.468 | 3.390 | 3.460 | 23,413 | +0.06(+1.78%) |
Apr 28, 2003 | 3.460 | 3.460 | 3.371 | 3.399 | 23,702 | -0.05(-1.45%) |
Apr 25, 2003 | 3.487 | 3.489 | 3.442 | 3.449 | 16,765 | -0.04(-1.29%) |
Apr 24, 2003 | 3.492 | 3.518 | 3.480 | 3.494 | 42,780 | +0.02(+0.50%) |
Apr 23, 2003 | 3.458 | 3.477 | 3.434 | 3.477 | 13,585 | +0.03(+0.80%) |
Apr 22, 2003 | 3.399 | 3.451 | 3.399 | 3.449 | 20,523 | +0.04(+1.27%) |
Apr 21, 2003 | 3.364 | 3.406 | 3.332 | 3.406 | 83,537 | +0.04(+1.29%) |
Apr 17, 2003 | 3.349 | 3.364 | 3.344 | 3.363 | 11,851 | +0.02(+0.47%) |
Apr 16, 2003 | 3.330 | 3.364 | 3.321 | 3.347 | 37,577 | +0.02(+0.52%) |
Apr 15, 2003 | 3.261 | 3.330 | 3.254 | 3.330 | 141,927 | +0.07(+2.01%) |
Apr 14, 2003 | 3.224 | 3.285 | 3.159 | 3.264 | 43,358 | +0.05(+1.56%) |
Apr 11, 2003 | 3.278 | 3.283 | 3.214 | 3.214 | 51,452 | -0.05(-1.43%) |
Apr 10, 2003 | 3.330 | 3.337 | 3.261 | 3.261 | 20,812 | -0.06(-1.77%) |
Apr 09, 2003 | 3.328 | 3.338 | 3.316 | 3.319 | 60,702 | -0.01(-0.26%) |
Apr 08, 2003 | 3.376 | 3.382 | 3.269 | 3.328 | 132,966 | -0.04(-1.13%) |
Apr 07, 2003 | 3.333 | 3.368 | 3.302 | 3.366 | 46,249 | +0.02(+0.46%) |
Apr 04, 2003 | 3.312 | 3.356 | 3.304 | 3.351 | 56,077 | +0.03(+0.83%) |
Apr 03, 2003 | 3.356 | 3.375 | 3.321 | 3.323 | 19,366 | -0.04(-1.18%) |
Apr 02, 2003 | 3.280 | 3.366 | 3.280 | 3.363 | 28,616 | +0.08(+2.59%) |
Apr 01, 2003 | 3.287 | 3.307 | 3.273 | 3.278 | 26,593 | -0.01(-0.26%) |
Mar 31, 2003 | 3.252 | 3.306 | 3.217 | 3.287 | 28,905 | +0.02(+0.53%) |
Mar 28, 2003 | 3.243 | 3.269 | 3.242 | 3.269 | 88,451 | +0.04(+1.12%) |
Mar 27, 2003 | 3.191 | 3.235 | 3.159 | 3.233 | 28,327 | +0.03(+0.97%) |
Mar 26, 2003 | 3.217 | 3.217 | 3.157 | 3.202 | 35,265 | -0.02(-0.75%) |
Mar 25, 2003 | 3.242 | 3.243 | 3.217 | 3.226 | 62,725 | -0.01(-0.27%) |
Mar 24, 2003 | 3.224 | 3.252 | 3.224 | 3.235 | 43,936 | -0.02(-0.74%) |
Mar 21, 2003 | 3.297 | 3.300 | 3.200 | 3.259 | 68,795 | -0.05(-1.52%) |
Mar 20, 2003 | 3.252 | 3.311 | 3.252 | 3.309 | 46,827 | +0.04(+1.27%) |
Mar 19, 2003 | 3.285 | 3.285 | 3.200 | 3.268 | 27,171 | +0.00(+0.00%) |
Mar 18, 2003 | 3.311 | 3.328 | 3.235 | 3.268 | 23,413 | -0.06(-1.82%) |
Mar 17, 2003 | 3.235 | 3.328 | 3.183 | 3.328 | 70,530 | +0.07(+2.07%) |
Mar 14, 2003 | 3.191 | 3.309 | 3.191 | 3.261 | 21,679 | +0.05(+1.62%) |
Mar 13, 2003 | 3.235 | 3.252 | 3.207 | 3.209 | 92,498 | +0.11(+3.52%) |
Mar 12, 2003 | 3.115 | 3.117 | 3.070 | 3.100 | 15,898 | -0.02(-0.66%) |
Mar 11, 2003 | 3.114 | 3.122 | 3.114 | 3.120 | 2,890 | +0.02(+0.50%) |
Mar 10, 2003 | 3.079 | 3.105 | 3.065 | 3.105 | 18,210 | +0.01(+0.28%) |
Mar 07, 2003 | 3.088 | 3.115 | 3.088 | 3.096 | 20,812 | +0.01(+0.28%) |
Mar 06, 2003 | 3.174 | 3.174 | 3.074 | 3.088 | 95,389 | -0.10(-3.15%) |
Mar 05, 2003 | 3.197 | 3.200 | 3.164 | 3.188 | 25,726 | +0.02(+0.60%) |
Mar 04, 2003 | 3.304 | 3.304 | 3.150 | 3.169 | 35,843 | -0.15(-4.53%) |