Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.428 | 3.432 | 3.400 | 3.416 | 356,058 | +0.00(+0.09%) |
May 29, 2003 | 3.441 | 3.451 | 3.413 | 3.413 | 382,715 | -0.01(-0.18%) |
May 28, 2003 | 3.444 | 3.451 | 3.416 | 3.419 | 384,936 | +0.00(+0.00%) |
May 27, 2003 | 3.422 | 3.451 | 3.413 | 3.419 | 912,043 | +0.00(+0.00%) |
May 23, 2003 | 3.419 | 3.435 | 3.397 | 3.419 | 887,608 | +0.00(+0.00%) |
May 22, 2003 | 3.403 | 3.432 | 3.403 | 3.419 | 720,051 | +0.00(+0.00%) |
May 21, 2003 | 3.425 | 3.447 | 3.403 | 3.419 | 479,505 | -0.02(-0.46%) |
May 20, 2003 | 3.545 | 3.545 | 3.428 | 3.435 | 1,035,172 | -0.11(-3.11%) |
May 19, 2003 | 3.602 | 3.602 | 3.526 | 3.545 | 296,080 | -0.05(-1.40%) |
May 16, 2003 | 3.608 | 3.624 | 3.561 | 3.595 | 231,342 | -0.03(-0.78%) |
May 15, 2003 | 3.545 | 3.624 | 3.498 | 3.624 | 567,726 | +0.10(+2.86%) |
May 14, 2003 | 3.558 | 3.558 | 3.517 | 3.523 | 357,962 | -0.01(-0.18%) |
May 13, 2003 | 3.558 | 3.592 | 3.514 | 3.529 | 294,494 | -0.02(-0.44%) |
May 12, 2003 | 3.592 | 3.624 | 3.529 | 3.545 | 425,556 | -0.02(-0.44%) |
May 09, 2003 | 3.586 | 3.649 | 3.561 | 3.561 | 264,029 | -0.03(-0.79%) |
May 08, 2003 | 3.630 | 3.640 | 3.558 | 3.589 | 223,409 | -0.03(-0.96%) |
May 07, 2003 | 3.668 | 3.731 | 3.599 | 3.624 | 430,316 | -0.03(-0.86%) |
May 06, 2003 | 3.621 | 3.709 | 3.611 | 3.655 | 402,390 | +0.07(+1.84%) |
May 05, 2003 | 3.545 | 3.621 | 3.545 | 3.589 | 384,619 | +0.04(+1.24%) |
May 02, 2003 | 3.561 | 3.624 | 3.545 | 3.545 | 257,047 | -0.01(-0.27%) |
May 01, 2003 | 3.520 | 3.655 | 3.485 | 3.555 | 249,748 | +0.05(+1.35%) |
Apr 30, 2003 | 3.542 | 3.542 | 3.482 | 3.507 | 294,176 | -0.02(-0.54%) |
Apr 29, 2003 | 3.476 | 3.577 | 3.466 | 3.526 | 294,811 | +0.05(+1.45%) |
Apr 28, 2003 | 3.460 | 3.476 | 3.432 | 3.476 | 425,874 | +0.02(+0.46%) |
Apr 25, 2003 | 3.476 | 3.495 | 3.419 | 3.460 | 656,899 | -0.05(-1.35%) |
Apr 24, 2003 | 3.756 | 3.766 | 3.491 | 3.507 | 777,490 | -0.26(-6.86%) |
Apr 23, 2003 | 3.762 | 3.781 | 3.756 | 3.766 | 438,567 | +0.01(+0.17%) |
Apr 22, 2003 | 3.756 | 3.781 | 3.744 | 3.759 | 400,486 | +0.03(+0.76%) |
Apr 21, 2003 | 3.750 | 3.807 | 3.712 | 3.731 | 319,881 | +0.06(+1.63%) |
Apr 17, 2003 | 3.687 | 3.687 | 3.640 | 3.671 | 194,531 | +0.05(+1.30%) |
Apr 16, 2003 | 3.674 | 3.674 | 3.624 | 3.624 | 167,557 | -0.03(-0.86%) |
Apr 15, 2003 | 3.624 | 3.681 | 3.592 | 3.655 | 238,007 | +0.03(+0.87%) |
Apr 14, 2003 | 3.592 | 3.624 | 3.567 | 3.624 | 191,675 | +0.06(+1.59%) |
Apr 11, 2003 | 3.621 | 3.621 | 3.561 | 3.567 | 152,641 | -0.05(-1.31%) |
Apr 10, 2003 | 3.614 | 3.621 | 3.599 | 3.614 | 122,494 | +0.02(+0.61%) |
Apr 09, 2003 | 3.624 | 3.624 | 3.592 | 3.592 | 138,361 | -0.01(-0.18%) |
Apr 08, 2003 | 3.633 | 3.633 | 3.551 | 3.599 | 198,021 | -0.03(-0.70%) |
Apr 07, 2003 | 3.636 | 3.636 | 3.567 | 3.624 | 217,062 | +0.03(+0.88%) |
Apr 04, 2003 | 3.621 | 3.624 | 3.545 | 3.592 | 181,837 | -0.02(-0.44%) |
Apr 03, 2003 | 3.630 | 3.630 | 3.545 | 3.608 | 186,597 | +0.01(+0.26%) |
Apr 02, 2003 | 3.561 | 3.649 | 3.558 | 3.599 | 922,515 | -0.02(-0.52%) |
Apr 01, 2003 | 3.532 | 3.621 | 3.488 | 3.618 | 324,007 | +0.02(+0.61%) |
Mar 31, 2003 | 3.583 | 3.655 | 3.545 | 3.595 | 480,139 | -0.03(-0.95%) |
Mar 28, 2003 | 3.684 | 3.693 | 3.624 | 3.630 | 586,767 | -0.07(-1.79%) |
Mar 27, 2003 | 3.655 | 3.772 | 3.539 | 3.696 | 794,943 | -0.19(-4.94%) |
Mar 26, 2003 | 3.936 | 3.980 | 3.889 | 3.889 | 1,797,112 | -0.04(-1.12%) |
Mar 25, 2003 | 3.986 | 4.056 | 3.920 | 3.933 | 952,663 | +0.01(+0.32%) |
Mar 24, 2003 | 3.939 | 3.989 | 3.914 | 3.920 | 897,763 | +0.00(+0.08%) |
Mar 21, 2003 | 4.033 | 4.090 | 3.917 | 3.917 | 958,058 | -0.09(-2.13%) |
Mar 20, 2003 | 4.115 | 4.115 | 3.986 | 4.002 | 520,125 | -0.09(-2.31%) |
Mar 19, 2003 | 4.191 | 4.191 | 4.097 | 4.097 | 454,117 | -0.07(-1.74%) |
Mar 18, 2003 | 4.223 | 4.223 | 4.144 | 4.169 | 491,246 | -0.05(-1.19%) |
Mar 17, 2003 | 4.144 | 4.241 | 4.128 | 4.219 | 654,361 | +0.11(+2.61%) |
Mar 14, 2003 | 4.015 | 4.286 | 4.015 | 4.112 | 907,600 | +0.13(+3.24%) |
Mar 13, 2003 | 3.737 | 4.071 | 3.722 | 3.983 | 1,735,548 | +0.26(+6.94%) |
Mar 12, 2003 | 3.734 | 3.747 | 3.643 | 3.725 | 548,051 | -0.07(-1.83%) |
Mar 11, 2003 | 3.722 | 3.844 | 3.722 | 3.794 | 168,509 | +0.04(+1.09%) |
Mar 10, 2003 | 3.876 | 3.882 | 3.753 | 3.753 | 224,361 | -0.14(-3.56%) |
Mar 07, 2003 | 3.907 | 3.917 | 3.844 | 3.892 | 185,962 | -0.02(-0.48%) |
Mar 06, 2003 | 3.945 | 3.955 | 3.876 | 3.911 | 187,549 | -0.04(-1.12%) |
Mar 05, 2003 | 3.952 | 3.970 | 3.923 | 3.955 | 174,538 | +0.00(+0.00%) |
Mar 04, 2003 | 4.002 | 4.011 | 3.945 | 3.955 | 365,261 | +0.00(+0.00%) |