Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.676 | 3.695 | 3.664 | 3.676 | 452,432 | +0.01(+0.20%) |
May 29, 2003 | 3.652 | 3.671 | 3.652 | 3.669 | 349,209 | +0.02(+0.59%) |
May 28, 2003 | 3.640 | 3.662 | 3.640 | 3.647 | 405,815 | +0.00(+0.07%) |
May 27, 2003 | 3.650 | 3.652 | 3.618 | 3.645 | 847,010 | +0.01(+0.20%) |
May 23, 2003 | 3.621 | 3.640 | 3.616 | 3.637 | 379,593 | +0.01(+0.33%) |
May 22, 2003 | 3.637 | 3.669 | 3.623 | 3.625 | 1,065,526 | -0.02(-0.46%) |
May 21, 2003 | 3.618 | 3.647 | 3.616 | 3.642 | 437,864 | +0.02(+0.60%) |
May 20, 2003 | 3.630 | 3.640 | 3.613 | 3.621 | 489,476 | +0.00(+0.00%) |
May 19, 2003 | 3.630 | 3.640 | 3.611 | 3.621 | 543,168 | -0.02(-0.46%) |
May 16, 2003 | 3.633 | 3.647 | 3.611 | 3.637 | 531,514 | +0.03(+0.73%) |
May 15, 2003 | 3.592 | 3.623 | 3.592 | 3.611 | 530,266 | +0.02(+0.47%) |
May 14, 2003 | 3.633 | 3.637 | 3.587 | 3.594 | 606,018 | -0.06(-1.51%) |
May 13, 2003 | 3.657 | 3.690 | 3.637 | 3.650 | 492,389 | -0.02(-0.65%) |
May 12, 2003 | 3.650 | 3.683 | 3.640 | 3.674 | 487,395 | +0.03(+0.92%) |
May 09, 2003 | 3.645 | 3.654 | 3.618 | 3.640 | 520,692 | +0.01(+0.20%) |
May 08, 2003 | 3.645 | 3.645 | 3.618 | 3.633 | 446,605 | +0.00(+0.07%) |
May 07, 2003 | 3.637 | 3.642 | 3.606 | 3.630 | 606,434 | +0.00(+0.07%) |
May 06, 2003 | 3.635 | 3.635 | 3.604 | 3.628 | 449,102 | +0.01(+0.27%) |
May 05, 2003 | 3.640 | 3.657 | 3.616 | 3.618 | 470,330 | -0.02(-0.53%) |
May 02, 2003 | 3.666 | 3.666 | 3.611 | 3.637 | 402,069 | +0.00(+0.13%) |
May 01, 2003 | 3.609 | 3.640 | 3.592 | 3.633 | 545,666 | +0.05(+1.34%) |
Apr 30, 2003 | 3.606 | 3.623 | 3.585 | 3.585 | 413,724 | -0.01(-0.40%) |
Apr 29, 2003 | 3.580 | 3.611 | 3.580 | 3.599 | 480,735 | +0.00(+0.07%) |
Apr 28, 2003 | 3.599 | 3.604 | 3.585 | 3.597 | 395,410 | +0.00(+0.13%) |
Apr 25, 2003 | 3.565 | 3.592 | 3.565 | 3.592 | 418,302 | +0.04(+1.15%) |
Apr 24, 2003 | 3.556 | 3.558 | 3.525 | 3.551 | 327,566 | -0.00(-0.07%) |
Apr 23, 2003 | 3.541 | 3.553 | 3.525 | 3.553 | 508,206 | +0.03(+0.82%) |
Apr 22, 2003 | 3.529 | 3.553 | 3.513 | 3.525 | 406,232 | -0.03(-0.81%) |
Apr 21, 2003 | 3.563 | 3.580 | 3.532 | 3.553 | 428,291 | -0.02(-0.60%) |
Apr 17, 2003 | 3.580 | 3.589 | 3.563 | 3.575 | 420,383 | -0.00(-0.13%) |
Apr 16, 2003 | 3.577 | 3.585 | 3.565 | 3.580 | 303,009 | +0.01(+0.34%) |
Apr 15, 2003 | 3.575 | 3.585 | 3.556 | 3.568 | 360,863 | -0.01(-0.40%) |
Apr 14, 2003 | 3.597 | 3.601 | 3.577 | 3.582 | 376,264 | -0.00(-0.13%) |
Apr 11, 2003 | 3.577 | 3.594 | 3.573 | 3.587 | 270,127 | +0.02(+0.67%) |
Apr 10, 2003 | 3.587 | 3.592 | 3.556 | 3.563 | 293,019 | -0.01(-0.40%) |
Apr 09, 2003 | 3.577 | 3.587 | 3.556 | 3.577 | 409,978 | -0.00(-0.07%) |
Apr 08, 2003 | 3.585 | 3.592 | 3.570 | 3.580 | 248,900 | +0.00(+0.07%) |
Apr 07, 2003 | 3.570 | 3.589 | 3.563 | 3.577 | 372,934 | +0.02(+0.54%) |
Apr 04, 2003 | 3.570 | 3.577 | 3.556 | 3.558 | 261,387 | -0.01(-0.20%) |
Apr 03, 2003 | 3.577 | 3.580 | 3.544 | 3.565 | 363,361 | -0.01(-0.34%) |
Apr 02, 2003 | 3.570 | 3.580 | 3.551 | 3.577 | 425,794 | +0.02(+0.54%) |
Apr 01, 2003 | 3.546 | 3.568 | 3.544 | 3.558 | 331,728 | +0.01(+0.34%) |
Mar 31, 2003 | 3.525 | 3.551 | 3.501 | 3.546 | 360,863 | +0.04(+1.10%) |
Mar 28, 2003 | 3.421 | 3.508 | 3.421 | 3.508 | 458,259 | +0.07(+2.10%) |
Mar 27, 2003 | 3.428 | 3.440 | 3.412 | 3.436 | 200,618 | +0.02(+0.63%) |
Mar 26, 2003 | 3.484 | 3.484 | 3.404 | 3.414 | 403,318 | -0.06(-1.66%) |
Mar 25, 2003 | 3.465 | 3.489 | 3.460 | 3.472 | 377,096 | +0.01(+0.28%) |
Mar 24, 2003 | 3.477 | 3.505 | 3.455 | 3.462 | 347,128 | +0.01(+0.28%) |
Mar 21, 2003 | 3.486 | 3.503 | 3.440 | 3.452 | 603,521 | -0.05(-1.44%) |
Mar 20, 2003 | 3.541 | 3.546 | 3.503 | 3.503 | 424,545 | -0.04(-1.02%) |
Mar 19, 2003 | 3.549 | 3.556 | 3.532 | 3.539 | 360,447 | +0.00(+0.07%) |
Mar 18, 2003 | 3.532 | 3.551 | 3.525 | 3.537 | 512,368 | +0.00(+0.14%) |
Mar 17, 2003 | 3.525 | 3.541 | 3.515 | 3.532 | 454,513 | -0.00(-0.14%) |
Mar 14, 2003 | 3.537 | 3.539 | 3.522 | 3.537 | 267,214 | +0.00(+0.14%) |
Mar 13, 2003 | 3.532 | 3.534 | 3.517 | 3.532 | 194,791 | +0.00(+0.14%) |
Mar 12, 2003 | 3.532 | 3.544 | 3.515 | 3.527 | 309,252 | -0.01(-0.34%) |
Mar 11, 2003 | 3.520 | 3.544 | 3.513 | 3.539 | 480,319 | +0.00(+0.14%) |
Mar 10, 2003 | 3.541 | 3.541 | 3.520 | 3.534 | 359,199 | -0.00(-0.14%) |
Mar 07, 2003 | 3.541 | 3.544 | 3.520 | 3.539 | 455,762 | -0.00(-0.07%) |
Mar 06, 2003 | 3.544 | 3.544 | 3.529 | 3.541 | 334,641 | -0.01(-0.34%) |
Mar 05, 2003 | 3.529 | 3.553 | 3.525 | 3.553 | 503,627 | +0.01(+0.41%) |
Mar 04, 2003 | 3.544 | 3.544 | 3.527 | 3.539 | 535,676 | +0.00(+0.14%) |