Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.369 | 3.439 | 3.301 | 3.424 | 47,653 | +0.02(+0.54%) |
May 29, 2003 | 3.387 | 3.409 | 3.369 | 3.406 | 9,725 | +0.04(+1.19%) |
May 28, 2003 | 3.415 | 3.415 | 3.365 | 3.365 | 7,780 | -0.07(-2.15%) |
May 27, 2003 | 3.446 | 3.446 | 3.439 | 3.439 | 2,269 | +0.02(+0.45%) |
May 23, 2003 | 3.384 | 3.424 | 3.384 | 3.424 | 9,401 | +0.04(+1.28%) |
May 22, 2003 | 3.347 | 3.406 | 3.347 | 3.381 | 8,752 | +0.04(+1.20%) |
May 21, 2003 | 3.316 | 3.341 | 3.316 | 3.341 | 2,593 | +0.02(+0.74%) |
May 20, 2003 | 3.245 | 3.316 | 3.245 | 3.316 | 9,401 | +0.08(+2.38%) |
May 19, 2003 | 3.239 | 3.239 | 3.233 | 3.239 | 14,263 | +0.01(+0.29%) |
May 16, 2003 | 3.254 | 3.254 | 3.224 | 3.230 | 7,131 | -0.02(-0.76%) |
May 15, 2003 | 3.257 | 3.279 | 3.254 | 3.254 | 8,752 | -0.00(-0.09%) |
May 14, 2003 | 3.248 | 3.257 | 3.248 | 3.257 | 9,401 | +0.01(+0.29%) |
May 13, 2003 | 3.248 | 3.251 | 3.242 | 3.248 | 16,532 | -0.01(-0.19%) |
May 12, 2003 | 3.254 | 3.254 | 3.242 | 3.254 | 1,296 | -0.03(-0.94%) |
May 09, 2003 | 3.298 | 3.298 | 3.285 | 3.285 | 1,296 | -0.02(-0.56%) |
May 08, 2003 | 3.285 | 3.310 | 3.270 | 3.304 | 8,752 | -0.04(-1.29%) |
May 07, 2003 | 3.409 | 3.409 | 3.347 | 3.347 | 6,807 | -0.09(-2.69%) |
May 06, 2003 | 3.439 | 3.439 | 3.412 | 3.439 | 21,071 | +0.02(+0.54%) |
May 05, 2003 | 3.439 | 3.439 | 3.421 | 3.421 | 61,593 | +0.02(+0.64%) |
May 02, 2003 | 3.399 | 3.399 | 3.399 | 3.399 | 1,620 | +0.01(+0.18%) |
May 01, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 11,994 | +0.00(+0.09%) |
Apr 30, 2003 | 3.378 | 3.390 | 3.378 | 3.390 | 9,076 | +0.04(+1.29%) |
Apr 29, 2003 | 3.332 | 3.347 | 3.332 | 3.347 | 6,159 | +0.00(+0.00%) |
Apr 28, 2003 | 3.332 | 3.347 | 3.332 | 3.347 | 1,945 | +0.00(+0.00%) |
Apr 25, 2003 | 3.347 | 3.347 | 3.347 | 3.347 | 12,967 | +0.01(+0.18%) |
Apr 24, 2003 | 3.316 | 3.341 | 3.304 | 3.341 | 18,802 | +0.02(+0.74%) |
Apr 23, 2003 | 3.316 | 3.316 | 3.316 | 3.316 | 2,917 | -0.01(-0.28%) |
Apr 22, 2003 | 3.332 | 3.332 | 3.270 | 3.325 | 15,236 | -0.04(-1.19%) |
Apr 21, 2003 | 3.365 | 3.369 | 3.362 | 3.365 | 28,527 | +0.02(+0.55%) |
Apr 17, 2003 | 3.362 | 3.362 | 3.347 | 3.347 | 2,269 | -0.02(-0.64%) |
Apr 16, 2003 | 3.387 | 3.390 | 3.369 | 3.369 | 11,994 | -0.02(-0.55%) |
Apr 15, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 324 | +0.00(+0.00%) |
Apr 14, 2003 | 3.402 | 3.402 | 3.387 | 3.387 | 21,071 | +0.02(+0.55%) |
Apr 11, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 324 | +0.00(+0.09%) |
Apr 10, 2003 | 3.365 | 3.365 | 3.365 | 3.365 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.365 | 3.365 | 3.365 | 3.365 | 13,291 | -0.01(-0.37%) |
Apr 08, 2003 | 3.387 | 3.387 | 3.378 | 3.378 | 1,620 | -0.01(-0.27%) |
Apr 07, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 648 | -0.01(-0.18%) |
Apr 03, 2003 | 3.393 | 3.393 | 3.378 | 3.393 | 4,538 | +0.00(+0.00%) |
Apr 02, 2003 | 3.458 | 3.458 | 3.393 | 3.393 | 13,939 | -0.07(-2.14%) |
Apr 01, 2003 | 3.467 | 3.467 | 3.467 | 3.467 | 4,862 | +0.04(+1.26%) |
Mar 31, 2003 | 3.393 | 3.424 | 3.365 | 3.424 | 11,346 | +0.03(+0.91%) |
Mar 28, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.427 | 3.427 | 3.393 | 3.393 | 6,483 | -0.06(-1.61%) |
Mar 26, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.00(+0.00%) |
Mar 25, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.02(+0.63%) |
Mar 24, 2003 | 3.455 | 3.467 | 3.427 | 3.427 | 19,774 | +0.02(+0.54%) |
Mar 21, 2003 | 3.378 | 3.409 | 3.332 | 3.409 | 11,346 | +0.03(+0.91%) |
Mar 20, 2003 | 3.424 | 3.424 | 3.378 | 3.378 | 19,126 | +0.00(+0.00%) |
Mar 19, 2003 | 3.393 | 3.393 | 3.378 | 3.378 | 1,620 | -0.02(-0.45%) |
Mar 18, 2003 | 3.362 | 3.396 | 3.362 | 3.393 | 30,472 | +0.00(+0.00%) |
Mar 17, 2003 | 3.332 | 3.439 | 3.332 | 3.393 | 15,236 | +0.08(+2.42%) |
Mar 14, 2003 | 3.301 | 3.313 | 3.301 | 3.313 | 2,269 | +0.03(+1.03%) |
Mar 13, 2003 | 3.224 | 3.279 | 3.224 | 3.279 | 16,208 | +0.07(+2.21%) |
Mar 12, 2003 | 3.239 | 3.239 | 3.208 | 3.208 | 115,406 | -0.02(-0.48%) |
Mar 11, 2003 | 3.211 | 3.236 | 3.211 | 3.224 | 2,917 | +0.02(+0.48%) |
Mar 10, 2003 | 3.193 | 3.208 | 3.193 | 3.208 | 1,620 | +0.04(+1.17%) |
Mar 07, 2003 | 3.159 | 3.177 | 3.159 | 3.171 | 18,153 | +0.02(+0.78%) |
Mar 06, 2003 | 3.273 | 3.285 | 3.146 | 3.146 | 24,637 | -0.16(-4.76%) |
Mar 05, 2003 | 3.304 | 3.304 | 3.304 | 3.304 | 324 | -0.04(-1.11%) |
Mar 04, 2003 | 3.365 | 3.365 | 3.332 | 3.341 | 7,131 | -0.05(-1.55%) |