Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.759 | 3.801 | 3.745 | 3.794 | 906,563 | +0.05(+1.30%) |
May 29, 2003 | 3.780 | 3.798 | 3.732 | 3.745 | 951,545 | -0.03(-0.74%) |
May 28, 2003 | 3.808 | 3.808 | 3.693 | 3.773 | 1,165,210 | -0.03(-0.73%) |
May 27, 2003 | 3.711 | 3.843 | 3.711 | 3.801 | 1,474,607 | +0.06(+1.48%) |
May 23, 2003 | 3.669 | 3.801 | 3.659 | 3.745 | 1,076,688 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.711 | 3.648 | 3.676 | 803,335 | +0.00(+0.00%) |
May 21, 2003 | 3.638 | 3.693 | 3.628 | 3.676 | 776,807 | +0.04(+1.15%) |
May 20, 2003 | 3.593 | 3.638 | 3.589 | 3.635 | 714,235 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.617 | 3.572 | 3.593 | 720,291 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,722 | +0.03(+0.87%) |
May 15, 2003 | 3.558 | 3.593 | 3.555 | 3.576 | 662,621 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.589 | 3.541 | 3.558 | 1,252,868 | -0.04(-1.16%) |
May 13, 2003 | 3.589 | 3.635 | 3.586 | 3.600 | 991,625 | +0.00(+0.10%) |
May 12, 2003 | 3.603 | 3.607 | 3.576 | 3.596 | 1,203,560 | -0.01(-0.19%) |
May 09, 2003 | 3.572 | 3.638 | 3.572 | 3.603 | 1,244,506 | +0.03(+0.87%) |
May 08, 2003 | 3.586 | 3.621 | 3.572 | 3.572 | 977,496 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.582 | 3.600 | 872,826 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.600 | 3.558 | 3.596 | 850,912 | +0.02(+0.58%) |
May 05, 2003 | 3.582 | 3.603 | 3.562 | 3.576 | 683,670 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,291 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.603 | 3.548 | 3.572 | 660,891 | -0.00(-0.10%) |
Apr 30, 2003 | 3.520 | 3.589 | 3.513 | 3.576 | 757,776 | +0.06(+1.58%) |
Apr 29, 2003 | 3.492 | 3.524 | 3.489 | 3.520 | 625,136 | +0.01(+0.40%) |
Apr 28, 2003 | 3.485 | 3.530 | 3.472 | 3.506 | 1,007,196 | -0.01(-0.39%) |
Apr 25, 2003 | 3.513 | 3.520 | 3.489 | 3.520 | 582,461 | +0.01(+0.40%) |
Apr 24, 2003 | 3.492 | 3.513 | 3.475 | 3.506 | 671,560 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.475 | 3.492 | 1,088,221 | -0.03(-0.79%) |
Apr 22, 2003 | 3.506 | 3.524 | 3.485 | 3.520 | 906,274 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.537 | 3.472 | 3.499 | 966,251 | -0.02(-0.49%) |
Apr 17, 2003 | 3.482 | 3.520 | 3.482 | 3.517 | 698,665 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.440 | 3.485 | 826,691 | +0.00(+0.00%) |
Apr 15, 2003 | 3.475 | 3.503 | 3.433 | 3.485 | 1,303,328 | -0.01(-0.40%) |
Apr 14, 2003 | 3.596 | 3.596 | 3.489 | 3.499 | 1,036,319 | -0.10(-2.70%) |
Apr 11, 2003 | 3.586 | 3.621 | 3.572 | 3.596 | 1,030,264 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.586 | 3.541 | 3.586 | 665,793 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.527 | 3.544 | 879,458 | -0.02(-0.49%) |
Apr 08, 2003 | 3.548 | 3.572 | 3.530 | 3.562 | 667,523 | +0.02(+0.69%) |
Apr 07, 2003 | 3.551 | 3.572 | 3.537 | 3.537 | 695,204 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.558 | 3.485 | 3.551 | 813,138 | +0.06(+1.69%) |
Apr 03, 2003 | 3.482 | 3.513 | 3.475 | 3.492 | 640,707 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.440 | 3.478 | 649,357 | +0.04(+1.11%) |
Apr 01, 2003 | 3.440 | 3.461 | 3.423 | 3.440 | 882,053 | -0.00(-0.10%) |
Mar 31, 2003 | 3.430 | 3.468 | 3.430 | 3.444 | 796,703 | -0.02(-0.60%) |
Mar 28, 2003 | 3.472 | 3.492 | 3.447 | 3.465 | 555,068 | -0.03(-0.79%) |
Mar 27, 2003 | 3.468 | 3.517 | 3.437 | 3.492 | 547,859 | -0.00(-0.10%) |
Mar 26, 2003 | 3.461 | 3.520 | 3.451 | 3.496 | 761,524 | +0.03(+0.80%) |
Mar 25, 2003 | 3.419 | 3.468 | 3.402 | 3.468 | 801,604 | +0.05(+1.32%) |
Mar 24, 2003 | 3.426 | 3.433 | 3.413 | 3.423 | 609,565 | +0.00(+0.00%) |
Mar 21, 2003 | 3.381 | 3.426 | 3.371 | 3.423 | 448,956 | +0.02(+0.71%) |
Mar 20, 2003 | 3.388 | 3.413 | 3.367 | 3.399 | 636,958 | +0.00(+0.10%) |
Mar 19, 2003 | 3.381 | 3.409 | 3.367 | 3.395 | 673,578 | +0.00(+0.00%) |
Mar 18, 2003 | 3.416 | 3.433 | 3.381 | 3.395 | 835,341 | -0.01(-0.20%) |
Mar 17, 2003 | 3.430 | 3.433 | 3.364 | 3.402 | 1,034,012 | -0.03(-0.81%) |
Mar 14, 2003 | 3.419 | 3.433 | 3.406 | 3.430 | 505,184 | -0.01(-0.20%) |
Mar 13, 2003 | 3.884 | 3.884 | 3.426 | 3.437 | 853,507 | -0.01(-0.20%) |
Mar 12, 2003 | 3.458 | 3.458 | 3.402 | 3.444 | 856,679 | +0.01(+0.30%) |
Mar 11, 2003 | 3.485 | 3.499 | 3.433 | 3.433 | 701,836 | -0.07(-1.98%) |
Mar 10, 2003 | 3.461 | 3.503 | 3.423 | 3.503 | 879,170 | +0.06(+1.71%) |
Mar 07, 2003 | 3.465 | 3.472 | 3.416 | 3.444 | 780,555 | -0.02(-0.50%) |
Mar 06, 2003 | 3.433 | 3.468 | 3.413 | 3.461 | 831,593 | +0.01(+0.40%) |
Mar 05, 2003 | 3.416 | 3.454 | 3.416 | 3.447 | 596,013 | +0.01(+0.20%) |
Mar 04, 2003 | 3.433 | 3.458 | 3.399 | 3.440 | 743,647 | +0.01(+0.40%) |