Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.353 | 3.423 | 3.285 | 3.408 | 47,879 | +0.02(+0.54%) |
May 29, 2003 | 3.371 | 3.393 | 3.353 | 3.389 | 9,771 | +0.04(+1.19%) |
May 28, 2003 | 3.399 | 3.399 | 3.350 | 3.350 | 7,817 | -0.07(-2.15%) |
May 27, 2003 | 3.429 | 3.429 | 3.423 | 3.423 | 2,279 | +0.02(+0.45%) |
May 23, 2003 | 3.368 | 3.408 | 3.368 | 3.408 | 9,445 | +0.04(+1.28%) |
May 22, 2003 | 3.331 | 3.389 | 3.331 | 3.365 | 8,794 | +0.04(+1.20%) |
May 21, 2003 | 3.300 | 3.325 | 3.300 | 3.325 | 2,605 | +0.02(+0.74%) |
May 20, 2003 | 3.230 | 3.300 | 3.230 | 3.300 | 9,445 | +0.08(+2.38%) |
May 19, 2003 | 3.224 | 3.224 | 3.218 | 3.224 | 14,331 | +0.01(+0.29%) |
May 16, 2003 | 3.239 | 3.239 | 3.208 | 3.215 | 7,165 | -0.02(-0.76%) |
May 15, 2003 | 3.242 | 3.264 | 3.239 | 3.239 | 8,794 | -0.00(-0.09%) |
May 14, 2003 | 3.233 | 3.242 | 3.233 | 3.242 | 9,445 | +0.01(+0.28%) |
May 13, 2003 | 3.233 | 3.236 | 3.227 | 3.233 | 16,611 | -0.01(-0.19%) |
May 12, 2003 | 3.239 | 3.239 | 3.227 | 3.239 | 1,302 | -0.03(-0.94%) |
May 09, 2003 | 3.282 | 3.282 | 3.270 | 3.270 | 1,302 | -0.02(-0.56%) |
May 08, 2003 | 3.270 | 3.294 | 3.254 | 3.288 | 8,794 | -0.04(-1.29%) |
May 07, 2003 | 3.393 | 3.393 | 3.331 | 3.331 | 6,839 | -0.09(-2.69%) |
May 06, 2003 | 3.423 | 3.423 | 3.396 | 3.423 | 21,171 | +0.02(+0.54%) |
May 05, 2003 | 3.423 | 3.423 | 3.405 | 3.405 | 61,885 | +0.02(+0.64%) |
May 02, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 1,628 | +0.01(+0.18%) |
May 01, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 12,051 | +0.00(+0.09%) |
Apr 30, 2003 | 3.362 | 3.374 | 3.362 | 3.374 | 9,119 | +0.04(+1.29%) |
Apr 29, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 6,188 | +0.00(+0.00%) |
Apr 28, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 1,954 | +0.00(+0.00%) |
Apr 25, 2003 | 3.331 | 3.331 | 3.331 | 3.331 | 13,028 | +0.01(+0.18%) |
Apr 24, 2003 | 3.300 | 3.325 | 3.288 | 3.325 | 18,891 | +0.02(+0.74%) |
Apr 23, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 2,931 | -0.01(-0.28%) |
Apr 22, 2003 | 3.316 | 3.316 | 3.254 | 3.310 | 15,308 | -0.04(-1.19%) |
Apr 21, 2003 | 3.350 | 3.353 | 3.347 | 3.350 | 28,662 | +0.02(+0.55%) |
Apr 17, 2003 | 3.347 | 3.347 | 3.331 | 3.331 | 2,279 | -0.02(-0.64%) |
Apr 16, 2003 | 3.371 | 3.374 | 3.353 | 3.353 | 12,051 | -0.02(-0.55%) |
Apr 15, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 325 | +0.00(+0.00%) |
Apr 14, 2003 | 3.386 | 3.386 | 3.371 | 3.371 | 21,171 | +0.02(+0.55%) |
Apr 11, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 325 | +0.00(+0.09%) |
Apr 10, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 13,354 | -0.01(-0.37%) |
Apr 08, 2003 | 3.371 | 3.371 | 3.362 | 3.362 | 1,628 | -0.01(-0.27%) |
Apr 07, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 651 | -0.01(-0.18%) |
Apr 03, 2003 | 3.377 | 3.377 | 3.362 | 3.377 | 4,559 | +0.00(+0.00%) |
Apr 02, 2003 | 3.442 | 3.442 | 3.377 | 3.377 | 14,005 | -0.07(-2.14%) |
Apr 01, 2003 | 3.451 | 3.451 | 3.451 | 3.451 | 4,885 | +0.04(+1.26%) |
Mar 31, 2003 | 3.377 | 3.408 | 3.350 | 3.408 | 11,399 | +0.03(+0.91%) |
Mar 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.411 | 3.411 | 3.377 | 3.377 | 6,514 | -0.06(-1.61%) |
Mar 26, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.00(+0.00%) |
Mar 25, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.02(+0.63%) |
Mar 24, 2003 | 3.439 | 3.451 | 3.411 | 3.411 | 19,868 | +0.02(+0.54%) |
Mar 21, 2003 | 3.362 | 3.393 | 3.316 | 3.393 | 11,399 | +0.03(+0.91%) |
Mar 20, 2003 | 3.408 | 3.408 | 3.362 | 3.362 | 19,216 | +0.00(+0.00%) |
Mar 19, 2003 | 3.377 | 3.377 | 3.362 | 3.362 | 1,628 | -0.02(-0.45%) |
Mar 18, 2003 | 3.347 | 3.380 | 3.347 | 3.377 | 30,616 | +0.00(+0.00%) |
Mar 17, 2003 | 3.316 | 3.423 | 3.316 | 3.377 | 15,308 | +0.08(+2.42%) |
Mar 14, 2003 | 3.285 | 3.297 | 3.285 | 3.297 | 2,279 | +0.03(+1.03%) |
Mar 13, 2003 | 3.208 | 3.264 | 3.208 | 3.264 | 16,285 | +0.07(+2.21%) |
Mar 12, 2003 | 3.224 | 3.224 | 3.193 | 3.193 | 115,953 | -0.02(-0.48%) |
Mar 11, 2003 | 3.196 | 3.221 | 3.196 | 3.208 | 2,931 | +0.02(+0.48%) |
Mar 10, 2003 | 3.178 | 3.193 | 3.178 | 3.193 | 1,628 | +0.04(+1.17%) |
Mar 07, 2003 | 3.144 | 3.162 | 3.144 | 3.156 | 18,239 | +0.02(+0.78%) |
Mar 06, 2003 | 3.257 | 3.270 | 3.132 | 3.132 | 24,754 | -0.16(-4.76%) |
Mar 05, 2003 | 3.288 | 3.288 | 3.288 | 3.288 | 325 | -0.04(-1.11%) |
Mar 04, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 7,165 | -0.05(-1.55%) |