Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.565 | 3.631 | 3.565 | 3.628 | 167,474 | +0.06(+1.58%) |
May 29, 2003 | 3.568 | 3.612 | 3.565 | 3.571 | 183,394 | +0.00(+0.00%) |
May 28, 2003 | 3.593 | 3.606 | 3.558 | 3.571 | 176,708 | -0.01(-0.35%) |
May 27, 2003 | 3.505 | 3.587 | 3.489 | 3.584 | 254,714 | +0.08(+2.24%) |
May 23, 2003 | 3.489 | 3.515 | 3.480 | 3.505 | 196,130 | +0.00(+0.09%) |
May 22, 2003 | 3.461 | 3.511 | 3.455 | 3.502 | 222,556 | +0.03(+1.00%) |
May 21, 2003 | 3.455 | 3.474 | 3.445 | 3.467 | 364,878 | +0.02(+0.64%) |
May 20, 2003 | 3.445 | 3.474 | 3.445 | 3.445 | 195,811 | +0.00(+0.09%) |
May 19, 2003 | 3.496 | 3.496 | 3.442 | 3.442 | 264,903 | -0.08(-2.14%) |
May 16, 2003 | 3.502 | 3.527 | 3.480 | 3.518 | 183,712 | +0.02(+0.45%) |
May 15, 2003 | 3.505 | 3.540 | 3.493 | 3.502 | 229,243 | +0.00(+0.09%) |
May 14, 2003 | 3.530 | 3.565 | 3.464 | 3.499 | 340,043 | -0.02(-0.54%) |
May 13, 2003 | 3.533 | 3.537 | 3.511 | 3.518 | 202,179 | -0.02(-0.44%) |
May 12, 2003 | 3.480 | 3.543 | 3.474 | 3.533 | 205,681 | +0.05(+1.35%) |
May 09, 2003 | 3.461 | 3.508 | 3.461 | 3.486 | 241,341 | +0.03(+0.82%) |
May 08, 2003 | 3.489 | 3.493 | 3.452 | 3.458 | 268,723 | -0.05(-1.43%) |
May 07, 2003 | 3.496 | 3.527 | 3.486 | 3.508 | 223,511 | +0.01(+0.27%) |
May 06, 2003 | 3.505 | 3.540 | 3.486 | 3.499 | 305,338 | +0.02(+0.45%) |
May 05, 2003 | 3.480 | 3.502 | 3.452 | 3.483 | 262,992 | +0.02(+0.64%) |
May 02, 2003 | 3.417 | 3.480 | 3.414 | 3.461 | 278,275 | +0.05(+1.47%) |
Apr 30, 2003 | 3.392 | 3.430 | 3.383 | 3.411 | 189,762 | +0.02(+0.56%) |
Apr 29, 2003 | 3.417 | 3.420 | 3.392 | 3.392 | 192,309 | -0.01(-0.18%) |
Apr 28, 2003 | 3.339 | 3.408 | 3.339 | 3.398 | 222,238 | +0.05(+1.41%) |
Apr 25, 2003 | 3.361 | 3.373 | 3.336 | 3.351 | 165,564 | -0.04(-1.11%) |
Apr 24, 2003 | 3.370 | 3.405 | 3.361 | 3.389 | 184,667 | -0.02(-0.46%) |
Apr 23, 2003 | 3.405 | 3.408 | 3.376 | 3.405 | 204,726 | +0.01(+0.37%) |
Apr 22, 2003 | 3.323 | 3.439 | 3.304 | 3.392 | 244,207 | +0.07(+2.08%) |
Apr 21, 2003 | 3.339 | 3.351 | 3.301 | 3.323 | 190,717 | +0.00(+0.00%) |
Apr 17, 2003 | 3.317 | 3.342 | 3.273 | 3.323 | 242,933 | +0.01(+0.38%) |
Apr 16, 2003 | 3.354 | 3.370 | 3.310 | 3.310 | 135,635 | -0.03(-0.75%) |
Apr 15, 2003 | 3.307 | 3.373 | 3.307 | 3.336 | 212,049 | +0.02(+0.66%) |
Apr 14, 2003 | 3.279 | 3.326 | 3.279 | 3.314 | 153,783 | -0.01(-0.28%) |
Apr 11, 2003 | 3.301 | 3.323 | 3.257 | 3.323 | 313,935 | +0.04(+1.15%) |
Apr 10, 2003 | 3.288 | 3.295 | 3.257 | 3.285 | 94,562 | -0.01(-0.19%) |
Apr 09, 2003 | 3.282 | 3.329 | 3.273 | 3.292 | 234,655 | -0.01(-0.38%) |
Apr 08, 2003 | 3.298 | 3.304 | 3.260 | 3.304 | 192,309 | +0.01(+0.19%) |
Apr 07, 2003 | 3.336 | 3.379 | 3.298 | 3.298 | 289,100 | +0.01(+0.38%) |
Apr 04, 2003 | 3.257 | 3.292 | 3.257 | 3.285 | 236,884 | +0.03(+0.87%) |
Apr 03, 2003 | 3.292 | 3.292 | 3.257 | 3.257 | 134,680 | -0.03(-0.86%) |
Apr 02, 2003 | 3.244 | 3.292 | 3.244 | 3.285 | 227,651 | +0.08(+2.65%) |
Apr 01, 2003 | 3.204 | 3.219 | 3.188 | 3.200 | 313,935 | +0.02(+0.49%) |
Mar 31, 2003 | 3.219 | 3.219 | 3.172 | 3.185 | 291,648 | -0.04(-1.27%) |
Mar 28, 2003 | 3.213 | 3.244 | 3.213 | 3.226 | 256,306 | +0.00(+0.10%) |
Mar 27, 2003 | 3.235 | 3.251 | 3.210 | 3.222 | 148,689 | -0.02(-0.49%) |
Mar 26, 2003 | 3.263 | 3.266 | 3.226 | 3.238 | 224,148 | -0.03(-0.77%) |
Mar 25, 2003 | 3.235 | 3.310 | 3.219 | 3.263 | 162,698 | +0.03(+0.87%) |
Mar 24, 2003 | 3.298 | 3.298 | 3.219 | 3.235 | 281,459 | -0.11(-3.20%) |
Mar 21, 2003 | 3.270 | 3.348 | 3.248 | 3.342 | 263,629 | +0.09(+2.90%) |
Mar 20, 2003 | 3.216 | 3.273 | 3.197 | 3.248 | 227,651 | +0.01(+0.29%) |
Mar 19, 2003 | 3.235 | 3.248 | 3.213 | 3.238 | 301,518 | +0.02(+0.49%) |
Mar 18, 2003 | 3.226 | 3.244 | 3.210 | 3.222 | 274,773 | -0.00(-0.10%) |
Mar 17, 2003 | 3.134 | 3.229 | 3.125 | 3.226 | 549,228 | +0.08(+2.50%) |
Mar 14, 2003 | 3.131 | 3.182 | 3.131 | 3.147 | 284,325 | -0.02(-0.50%) |
Mar 13, 2003 | 3.094 | 3.163 | 3.094 | 3.163 | 3,893,310 | +0.09(+2.86%) |
Mar 12, 2003 | 3.081 | 3.084 | 3.050 | 3.075 | 258,535 | -0.01(-0.20%) |
Mar 11, 2003 | 3.078 | 3.122 | 3.065 | 3.081 | 328,581 | +0.00(+0.00%) |
Mar 10, 2003 | 3.134 | 3.153 | 3.078 | 3.081 | 357,873 | -0.08(-2.68%) |
Mar 07, 2003 | 3.125 | 3.166 | 3.109 | 3.166 | 230,834 | +0.03(+0.90%) |
Mar 06, 2003 | 3.163 | 3.163 | 3.131 | 3.138 | 270,315 | -0.02(-0.50%) |
Mar 05, 2003 | 3.169 | 3.169 | 3.147 | 3.153 | 150,599 | -0.02(-0.50%) |
Mar 04, 2003 | 3.204 | 3.204 | 3.160 | 3.169 | 280,504 | -0.02(-0.69%) |