Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.760 | 3.802 | 3.746 | 3.795 | 906,386 | +0.05(+1.30%) |
May 29, 2003 | 3.781 | 3.798 | 3.732 | 3.746 | 951,359 | -0.03(-0.74%) |
May 28, 2003 | 3.809 | 3.809 | 3.694 | 3.774 | 1,164,982 | -0.03(-0.73%) |
May 27, 2003 | 3.712 | 3.843 | 3.712 | 3.802 | 1,474,318 | +0.06(+1.48%) |
May 23, 2003 | 3.670 | 3.802 | 3.659 | 3.746 | 1,076,477 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.712 | 3.649 | 3.677 | 803,177 | +0.00(+0.00%) |
May 21, 2003 | 3.639 | 3.694 | 3.628 | 3.677 | 776,655 | +0.04(+1.14%) |
May 20, 2003 | 3.594 | 3.639 | 3.590 | 3.635 | 714,096 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.618 | 3.573 | 3.594 | 720,150 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,556 | +0.03(+0.87%) |
May 15, 2003 | 3.559 | 3.594 | 3.555 | 3.576 | 662,492 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.590 | 3.542 | 3.559 | 1,252,623 | -0.04(-1.16%) |
May 13, 2003 | 3.590 | 3.635 | 3.587 | 3.601 | 991,431 | +0.00(+0.10%) |
May 12, 2003 | 3.604 | 3.607 | 3.576 | 3.597 | 1,203,325 | -0.01(-0.19%) |
May 09, 2003 | 3.573 | 3.639 | 3.573 | 3.604 | 1,244,262 | +0.03(+0.87%) |
May 08, 2003 | 3.587 | 3.621 | 3.573 | 3.573 | 977,305 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.583 | 3.601 | 872,655 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.601 | 3.559 | 3.597 | 850,745 | +0.02(+0.58%) |
May 05, 2003 | 3.583 | 3.604 | 3.562 | 3.576 | 683,537 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,150 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.604 | 3.549 | 3.573 | 660,762 | -0.00(-0.10%) |
Apr 30, 2003 | 3.521 | 3.590 | 3.514 | 3.576 | 757,628 | +0.06(+1.58%) |
Apr 29, 2003 | 3.493 | 3.524 | 3.490 | 3.521 | 625,014 | +0.01(+0.40%) |
Apr 28, 2003 | 3.486 | 3.531 | 3.472 | 3.507 | 1,006,999 | -0.01(-0.39%) |
Apr 25, 2003 | 3.514 | 3.521 | 3.490 | 3.521 | 582,347 | +0.01(+0.40%) |
Apr 24, 2003 | 3.493 | 3.514 | 3.476 | 3.507 | 671,429 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.476 | 3.493 | 1,088,009 | -0.03(-0.79%) |
Apr 22, 2003 | 3.507 | 3.524 | 3.486 | 3.521 | 906,097 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.538 | 3.472 | 3.500 | 966,062 | -0.02(-0.49%) |
Apr 17, 2003 | 3.483 | 3.521 | 3.483 | 3.517 | 698,528 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.441 | 3.486 | 826,529 | +0.00(+0.00%) |
Apr 15, 2003 | 3.476 | 3.503 | 3.434 | 3.486 | 1,303,074 | -0.01(-0.40%) |
Apr 14, 2003 | 3.597 | 3.597 | 3.490 | 3.500 | 1,036,116 | -0.10(-2.70%) |
Apr 11, 2003 | 3.587 | 3.621 | 3.573 | 3.597 | 1,030,062 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.587 | 3.542 | 3.587 | 665,663 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.528 | 3.545 | 879,286 | -0.02(-0.49%) |
Apr 08, 2003 | 3.549 | 3.573 | 3.531 | 3.562 | 667,393 | +0.02(+0.69%) |
Apr 07, 2003 | 3.552 | 3.573 | 3.538 | 3.538 | 695,068 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.559 | 3.486 | 3.552 | 812,979 | +0.06(+1.69%) |
Apr 03, 2003 | 3.483 | 3.514 | 3.476 | 3.493 | 640,581 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.441 | 3.479 | 649,230 | +0.04(+1.11%) |
Apr 01, 2003 | 3.441 | 3.462 | 3.424 | 3.441 | 881,881 | -0.00(-0.10%) |
Mar 31, 2003 | 3.431 | 3.469 | 3.431 | 3.444 | 796,547 | -0.02(-0.60%) |
Mar 28, 2003 | 3.472 | 3.493 | 3.448 | 3.465 | 554,959 | -0.03(-0.79%) |
Mar 27, 2003 | 3.469 | 3.517 | 3.438 | 3.493 | 547,752 | -0.00(-0.10%) |
Mar 26, 2003 | 3.462 | 3.521 | 3.451 | 3.496 | 761,375 | +0.03(+0.80%) |
Mar 25, 2003 | 3.420 | 3.469 | 3.403 | 3.469 | 801,448 | +0.05(+1.32%) |
Mar 24, 2003 | 3.427 | 3.434 | 3.413 | 3.424 | 609,446 | +0.00(+0.00%) |
Mar 21, 2003 | 3.382 | 3.427 | 3.372 | 3.424 | 448,868 | +0.02(+0.71%) |
Mar 20, 2003 | 3.389 | 3.413 | 3.368 | 3.399 | 636,834 | +0.00(+0.10%) |
Mar 19, 2003 | 3.382 | 3.410 | 3.368 | 3.396 | 673,447 | +0.00(+0.00%) |
Mar 18, 2003 | 3.417 | 3.434 | 3.382 | 3.396 | 835,178 | -0.01(-0.20%) |
Mar 17, 2003 | 3.431 | 3.434 | 3.365 | 3.403 | 1,033,810 | -0.03(-0.81%) |
Mar 14, 2003 | 3.420 | 3.434 | 3.406 | 3.431 | 505,085 | -0.01(-0.20%) |
Mar 13, 2003 | 3.885 | 3.885 | 3.427 | 3.438 | 853,340 | -0.01(-0.20%) |
Mar 12, 2003 | 3.458 | 3.458 | 3.403 | 3.444 | 856,511 | +0.01(+0.30%) |
Mar 11, 2003 | 3.486 | 3.500 | 3.434 | 3.434 | 701,699 | -0.07(-1.98%) |
Mar 10, 2003 | 3.462 | 3.503 | 3.424 | 3.503 | 878,998 | +0.06(+1.71%) |
Mar 07, 2003 | 3.465 | 3.472 | 3.417 | 3.444 | 780,402 | -0.02(-0.50%) |
Mar 06, 2003 | 3.434 | 3.469 | 3.413 | 3.462 | 831,430 | +0.01(+0.40%) |
Mar 05, 2003 | 3.417 | 3.455 | 3.417 | 3.448 | 595,896 | +0.01(+0.20%) |
Mar 04, 2003 | 3.434 | 3.458 | 3.399 | 3.441 | 743,501 | +0.01(+0.40%) |