Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.271 | 3.366 | 3.238 | 3.307 | 1,202,973 | +0.06(+1.89%) |
May 29, 2003 | 3.222 | 3.254 | 3.204 | 3.245 | 1,575,198 | +0.03(+1.07%) |
May 28, 2003 | 3.204 | 3.231 | 3.175 | 3.211 | 507,411 | +0.02(+0.51%) |
May 27, 2003 | 3.146 | 3.229 | 3.143 | 3.195 | 330,743 | +0.05(+1.60%) |
May 23, 2003 | 3.152 | 3.170 | 3.123 | 3.145 | 189,260 | -0.01(-0.40%) |
May 22, 2003 | 3.107 | 3.170 | 3.087 | 3.157 | 548,152 | +0.04(+1.45%) |
May 21, 2003 | 3.123 | 3.143 | 3.042 | 3.112 | 765,932 | -0.04(-1.14%) |
May 20, 2003 | 3.168 | 3.211 | 3.107 | 3.148 | 608,894 | -0.03(-0.91%) |
May 19, 2003 | 3.168 | 3.199 | 3.166 | 3.177 | 866,673 | -0.01(-0.28%) |
May 16, 2003 | 3.164 | 3.195 | 3.146 | 3.186 | 1,705,569 | -0.02(-0.73%) |
May 15, 2003 | 3.294 | 3.294 | 3.202 | 3.209 | 754,450 | -0.06(-1.87%) |
May 14, 2003 | 3.276 | 3.303 | 3.244 | 3.271 | 898,155 | -0.01(-0.28%) |
May 13, 2003 | 3.274 | 3.294 | 3.245 | 3.280 | 390,744 | +0.01(+0.16%) |
May 12, 2003 | 3.249 | 3.316 | 3.247 | 3.274 | 581,486 | -0.00(-0.11%) |
May 09, 2003 | 3.276 | 3.283 | 3.215 | 3.278 | 464,818 | +0.01(+0.44%) |
May 08, 2003 | 3.308 | 3.308 | 3.244 | 3.263 | 537,782 | -0.06(-1.73%) |
May 07, 2003 | 3.301 | 3.326 | 3.262 | 3.321 | 528,522 | +0.02(+0.60%) |
May 06, 2003 | 3.260 | 3.301 | 3.240 | 3.301 | 596,301 | +0.05(+1.44%) |
May 05, 2003 | 3.290 | 3.290 | 3.240 | 3.254 | 354,447 | -0.03(-0.77%) |
May 02, 2003 | 3.204 | 3.301 | 3.150 | 3.280 | 431,114 | +0.06(+1.79%) |
May 01, 2003 | 3.294 | 3.294 | 3.211 | 3.222 | 616,671 | -0.10(-2.93%) |
Apr 30, 2003 | 3.222 | 3.341 | 3.204 | 3.319 | 1,415,567 | +0.12(+3.65%) |
Apr 29, 2003 | 3.222 | 3.240 | 3.202 | 3.202 | 429,262 | -0.04(-1.17%) |
Apr 28, 2003 | 3.197 | 3.258 | 3.186 | 3.240 | 682,598 | +0.06(+1.93%) |
Apr 25, 2003 | 3.240 | 3.263 | 3.177 | 3.179 | 926,304 | -0.09(-2.70%) |
Apr 24, 2003 | 3.231 | 3.312 | 3.186 | 3.267 | 1,215,936 | +0.03(+0.83%) |
Apr 23, 2003 | 3.177 | 3.254 | 3.168 | 3.240 | 851,488 | +0.08(+2.56%) |
Apr 22, 2003 | 3.188 | 3.240 | 3.105 | 3.159 | 944,452 | -0.03(-0.85%) |
Apr 21, 2003 | 3.042 | 3.204 | 3.038 | 3.186 | 1,696,310 | +0.14(+4.73%) |
Apr 17, 2003 | 3.033 | 3.078 | 2.952 | 3.042 | 1,065,564 | +0.02(+0.60%) |
Apr 16, 2003 | 3.143 | 3.191 | 2.952 | 3.024 | 1,507,420 | -0.07(-2.38%) |
Apr 15, 2003 | 3.015 | 3.105 | 2.988 | 3.098 | 1,196,306 | +0.11(+3.61%) |
Apr 14, 2003 | 2.934 | 2.993 | 2.898 | 2.990 | 353,336 | +0.06(+1.90%) |
Apr 11, 2003 | 2.966 | 3.015 | 2.889 | 2.934 | 359,632 | -0.03(-1.09%) |
Apr 10, 2003 | 2.943 | 2.988 | 2.936 | 2.966 | 870,377 | +0.04(+1.35%) |
Apr 09, 2003 | 2.966 | 2.984 | 2.894 | 2.927 | 544,819 | -0.04(-1.21%) |
Apr 08, 2003 | 2.993 | 2.993 | 2.920 | 2.963 | 617,782 | -0.03(-1.02%) |
Apr 07, 2003 | 2.997 | 3.011 | 2.950 | 2.993 | 805,932 | +0.03(+0.85%) |
Apr 04, 2003 | 3.026 | 3.051 | 2.916 | 2.968 | 703,709 | -0.05(-1.55%) |
Apr 03, 2003 | 3.046 | 3.076 | 2.995 | 3.015 | 604,079 | -0.02(-0.71%) |
Apr 02, 2003 | 3.024 | 3.074 | 2.988 | 3.037 | 1,063,342 | +0.02(+0.54%) |
Apr 01, 2003 | 3.015 | 3.031 | 2.948 | 3.020 | 591,116 | +0.01(+0.18%) |
Mar 31, 2003 | 3.060 | 3.060 | 2.957 | 3.015 | 967,045 | -0.09(-2.84%) |
Mar 28, 2003 | 3.058 | 3.105 | 3.044 | 3.103 | 1,334,085 | +0.04(+1.47%) |
Mar 27, 2003 | 2.995 | 3.074 | 2.992 | 3.058 | 494,078 | +0.05(+1.55%) |
Mar 26, 2003 | 3.047 | 3.089 | 2.952 | 3.011 | 805,932 | -0.03(-1.12%) |
Mar 25, 2003 | 3.037 | 3.060 | 3.029 | 3.046 | 719,265 | -0.01(-0.18%) |
Mar 24, 2003 | 3.121 | 3.121 | 3.024 | 3.051 | 698,894 | -0.11(-3.36%) |
Mar 21, 2003 | 3.110 | 3.164 | 3.087 | 3.157 | 782,599 | +0.06(+1.86%) |
Mar 20, 2003 | 3.047 | 3.121 | 3.010 | 3.100 | 701,487 | +0.05(+1.77%) |
Mar 19, 2003 | 3.060 | 3.065 | 3.008 | 3.046 | 615,931 | -0.01(-0.35%) |
Mar 18, 2003 | 3.060 | 3.092 | 3.017 | 3.056 | 779,265 | -0.03(-1.05%) |
Mar 17, 2003 | 2.974 | 3.089 | 2.970 | 3.089 | 884,451 | +0.12(+3.94%) |
Mar 14, 2003 | 2.934 | 3.015 | 2.903 | 2.972 | 806,303 | +0.04(+1.41%) |
Mar 13, 2003 | 2.900 | 2.988 | 2.885 | 2.930 | 669,635 | +0.04(+1.24%) |
Mar 12, 2003 | 2.907 | 2.927 | 2.853 | 2.894 | 432,596 | -0.01(-0.43%) |
Mar 11, 2003 | 2.844 | 2.923 | 2.844 | 2.907 | 885,192 | +0.05(+1.89%) |
Mar 10, 2003 | 2.945 | 2.945 | 2.842 | 2.853 | 426,670 | -0.11(-3.71%) |
Mar 07, 2003 | 2.871 | 2.968 | 2.853 | 2.963 | 610,745 | +0.07(+2.55%) |
Mar 06, 2003 | 2.880 | 2.918 | 2.869 | 2.889 | 1,080,379 | -0.01(-0.31%) |
Mar 05, 2003 | 2.925 | 2.981 | 2.884 | 2.898 | 1,140,750 | -0.03(-1.17%) |
Mar 04, 2003 | 3.015 | 3.024 | 2.923 | 2.932 | 644,820 | -0.06(-2.04%) |