Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,535 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,256 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.157 | 3.174 | 162,764 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,783 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,054 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.165 | 88,901 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,818 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.048 | 3.065 | 202,128 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,130 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.309 | 3.199 | 3.199 | 130,919 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,206 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,072 | -0.06(-1.80%) |
May 13, 2003 | 3.374 | 3.391 | 3.366 | 3.382 | 71,209 | -0.00(-0.03%) |
May 12, 2003 | 3.391 | 3.429 | 3.374 | 3.383 | 73,420 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.390 | 3.226 | 3.390 | 88,901 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.321 | 3.250 | 3.250 | 43,344 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,228 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.278 | 3.298 | 167,629 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.394 | 429,025 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.552 | 3.434 | 3.487 | 156,572 | +0.02(+0.57%) |
May 01, 2003 | 3.434 | 3.499 | 3.434 | 3.468 | 228,224 | +0.06(+1.83%) |
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,594 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.487 | 3.324 | 3.401 | 343,663 | +0.02(+0.53%) |
Apr 28, 2003 | 3.083 | 3.391 | 3.083 | 3.383 | 357,374 | +0.28(+8.86%) |
Apr 25, 2003 | 3.227 | 3.235 | 3.064 | 3.108 | 230,435 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.325 | 3.182 | 3.238 | 164,975 | -0.10(-3.08%) |
Apr 23, 2003 | 3.439 | 3.472 | 3.338 | 3.341 | 124,284 | -0.08(-2.46%) |
Apr 22, 2003 | 3.442 | 3.471 | 3.416 | 3.425 | 108,362 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.448 | 64,575 | +0.02(+0.69%) |
Apr 17, 2003 | 3.391 | 3.477 | 3.373 | 3.425 | 97,747 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.370 | 70,324 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,689 | -0.02(-0.70%) |
Apr 14, 2003 | 3.339 | 3.379 | 3.318 | 3.369 | 49,979 | +0.04(+1.19%) |
Apr 11, 2003 | 3.347 | 3.360 | 3.321 | 3.329 | 40,248 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.370 | 3.314 | 3.336 | 101,285 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,341 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.517 | 3.475 | 3.482 | 120,304 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.537 | 3.485 | 3.520 | 109,246 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.478 | 3.506 | 63,248 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,822 | -0.07(-1.97%) |
Apr 02, 2003 | 3.555 | 3.589 | 3.555 | 3.561 | 224,685 | +0.02(+0.61%) |
Apr 01, 2003 | 3.420 | 3.550 | 3.407 | 3.539 | 212,301 | +0.12(+3.50%) |
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,514 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.394 | 148,611 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,344 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,342 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.204 | 3.295 | 121,631 | -0.00(-0.10%) |
Mar 24, 2003 | 3.309 | 3.330 | 3.287 | 3.298 | 91,997 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,150 | -0.08(-2.32%) |
Mar 20, 2003 | 3.344 | 3.414 | 3.331 | 3.414 | 109,246 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.383 | 3.315 | 3.356 | 139,322 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.343 | 3.380 | 86,247 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,034 | +0.07(+2.02%) |
Mar 14, 2003 | 3.317 | 3.419 | 3.317 | 3.380 | 161,437 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.317 | 3.162 | 3.317 | 203,897 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,151 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,803 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,512 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,881 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,400 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.131 | 3.069 | 3.123 | 153,034 | +0.03(+0.91%) |
Mar 04, 2003 | 3.100 | 3.120 | 3.074 | 3.095 | 84,036 | -0.02(-0.53%) |