Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.601 | 3.671 | 3.495 | 3.643 | 982,525 | +0.10(+2.87%) |
May 29, 2003 | 3.622 | 3.622 | 3.452 | 3.541 | 1,397,065 | -0.06(-1.65%) |
May 28, 2003 | 3.734 | 3.795 | 3.582 | 3.601 | 1,670,435 | -0.08(-2.19%) |
May 27, 2003 | 3.558 | 3.707 | 3.558 | 3.681 | 1,794,136 | +0.12(+3.45%) |
May 23, 2003 | 3.438 | 3.567 | 3.404 | 3.558 | 1,058,068 | +0.16(+4.80%) |
May 22, 2003 | 3.410 | 3.442 | 3.391 | 3.395 | 745,038 | -0.01(-0.19%) |
May 21, 2003 | 3.397 | 3.440 | 3.368 | 3.402 | 760,147 | +0.02(+0.69%) |
May 20, 2003 | 3.395 | 3.397 | 3.346 | 3.378 | 549,572 | -0.01(-0.31%) |
May 19, 2003 | 3.370 | 3.410 | 3.368 | 3.389 | 655,331 | +0.02(+0.57%) |
May 16, 2003 | 3.372 | 3.406 | 3.368 | 3.370 | 777,144 | +0.02(+0.57%) |
May 15, 2003 | 3.385 | 3.387 | 3.317 | 3.351 | 560,431 | -0.01(-0.44%) |
May 14, 2003 | 3.374 | 3.378 | 3.338 | 3.366 | 572,235 | +0.04(+1.34%) |
May 13, 2003 | 3.272 | 3.346 | 3.262 | 3.321 | 1,117,558 | +0.09(+2.82%) |
May 12, 2003 | 3.177 | 3.230 | 3.173 | 3.230 | 641,639 | +0.05(+1.67%) |
May 09, 2003 | 3.130 | 3.177 | 3.130 | 3.177 | 761,563 | +0.03(+0.81%) |
May 08, 2003 | 3.145 | 3.171 | 3.097 | 3.152 | 997,162 | +0.00(+0.13%) |
May 07, 2003 | 3.143 | 3.164 | 3.128 | 3.147 | 693,103 | +0.00(+0.07%) |
May 06, 2003 | 3.175 | 3.175 | 3.143 | 3.145 | 728,985 | -0.03(-0.87%) |
May 05, 2003 | 3.177 | 3.177 | 3.160 | 3.173 | 707,739 | -0.00(-0.07%) |
May 02, 2003 | 3.188 | 3.188 | 3.135 | 3.175 | 575,540 | +0.05(+1.56%) |
May 01, 2003 | 3.124 | 3.128 | 3.113 | 3.126 | 338,525 | +0.01(+0.20%) |
Apr 30, 2003 | 3.118 | 3.124 | 3.101 | 3.120 | 424,926 | +0.01(+0.48%) |
Apr 29, 2003 | 3.139 | 3.139 | 3.092 | 3.105 | 459,865 | -0.03(-1.08%) |
Apr 28, 2003 | 3.156 | 3.166 | 3.116 | 3.139 | 399,903 | +0.00(+0.13%) |
Apr 25, 2003 | 3.164 | 3.175 | 3.113 | 3.135 | 457,032 | -0.03(-1.00%) |
Apr 24, 2003 | 3.175 | 3.183 | 3.126 | 3.166 | 620,393 | -0.00(-0.07%) |
Apr 23, 2003 | 3.175 | 3.183 | 3.147 | 3.169 | 612,367 | -0.00(-0.13%) |
Apr 22, 2003 | 3.177 | 3.177 | 3.124 | 3.173 | 610,006 | +0.06(+1.77%) |
Apr 21, 2003 | 3.111 | 3.145 | 3.097 | 3.118 | 418,789 | +0.02(+0.68%) |
Apr 17, 2003 | 3.071 | 3.158 | 3.071 | 3.097 | 312,557 | +0.03(+0.83%) |
Apr 16, 2003 | 3.088 | 3.101 | 3.046 | 3.071 | 470,724 | +0.03(+0.83%) |
Apr 15, 2003 | 3.071 | 3.101 | 3.022 | 3.046 | 482,056 | -0.00(-0.14%) |
Apr 14, 2003 | 3.039 | 3.050 | 2.997 | 3.050 | 457,976 | +0.01(+0.35%) |
Apr 11, 2003 | 2.912 | 3.122 | 2.912 | 3.039 | 1,062,789 | -0.18(-5.59%) |
Apr 10, 2003 | 3.283 | 3.313 | 3.177 | 3.219 | 1,282,807 | -0.03(-0.98%) |
Apr 09, 2003 | 3.277 | 3.313 | 3.251 | 3.251 | 988,191 | +0.01(+0.20%) |
Apr 08, 2003 | 3.281 | 3.283 | 3.243 | 3.245 | 736,540 | -0.01(-0.45%) |
Apr 07, 2003 | 3.177 | 3.262 | 3.177 | 3.260 | 724,264 | +0.09(+2.87%) |
Apr 04, 2003 | 3.139 | 3.175 | 3.137 | 3.169 | 363,548 | +0.02(+0.74%) |
Apr 03, 2003 | 3.135 | 3.177 | 3.135 | 3.145 | 272,897 | -0.01(-0.34%) |
Apr 02, 2003 | 3.209 | 3.213 | 3.135 | 3.156 | 738,900 | -0.05(-1.65%) |
Apr 01, 2003 | 3.166 | 3.215 | 3.137 | 3.209 | 569,874 | +0.04(+1.34%) |
Mar 31, 2003 | 3.147 | 3.200 | 3.092 | 3.166 | 569,874 | +0.03(+0.88%) |
Mar 28, 2003 | 3.092 | 3.152 | 3.092 | 3.139 | 327,665 | +0.07(+2.21%) |
Mar 27, 2003 | 3.063 | 3.116 | 3.063 | 3.071 | 316,806 | +0.01(+0.28%) |
Mar 26, 2003 | 3.065 | 3.113 | 3.061 | 3.063 | 445,701 | -0.01(-0.21%) |
Mar 25, 2003 | 3.069 | 3.077 | 3.035 | 3.069 | 326,249 | +0.01(+0.28%) |
Mar 24, 2003 | 3.008 | 3.071 | 2.995 | 3.061 | 660,997 | +0.05(+1.76%) |
Mar 21, 2003 | 3.052 | 3.073 | 2.969 | 3.008 | 809,721 | -0.08(-2.61%) |
Mar 20, 2003 | 3.029 | 3.113 | 3.010 | 3.088 | 563,264 | +0.04(+1.32%) |
Mar 19, 2003 | 3.073 | 3.080 | 2.883 | 3.048 | 1,239,842 | -0.05(-1.51%) |
Mar 18, 2003 | 3.113 | 3.116 | 3.018 | 3.094 | 703,018 | -0.05(-1.62%) |
Mar 17, 2003 | 3.092 | 3.164 | 3.092 | 3.145 | 1,122,279 | +0.05(+1.71%) |
Mar 14, 2003 | 3.304 | 3.308 | 3.029 | 3.092 | 2,305,465 | -0.25(-7.59%) |
Mar 13, 2003 | 3.412 | 3.412 | 3.346 | 3.346 | 336,164 | -0.06(-1.74%) |
Mar 12, 2003 | 3.408 | 3.421 | 3.368 | 3.406 | 433,897 | -0.00(-0.12%) |
Mar 11, 2003 | 3.355 | 3.427 | 3.355 | 3.410 | 400,375 | +0.06(+1.64%) |
Mar 10, 2003 | 3.387 | 3.435 | 3.325 | 3.355 | 604,340 | -0.05(-1.55%) |
Mar 07, 2003 | 3.431 | 3.438 | 3.389 | 3.408 | 394,237 | -0.01(-0.31%) |
Mar 06, 2003 | 3.438 | 3.440 | 3.395 | 3.418 | 240,319 | -0.00(-0.06%) |
Mar 05, 2003 | 3.421 | 3.461 | 3.368 | 3.421 | 623,226 | +0.00(+0.12%) |
Mar 04, 2003 | 3.378 | 3.416 | 3.346 | 3.416 | 479,695 | +0.04(+1.32%) |