Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.271 | 3.366 | 3.238 | 3.307 | 1,202,895 | +0.06(+1.89%) |
May 29, 2003 | 3.222 | 3.255 | 3.204 | 3.246 | 1,575,097 | +0.03(+1.07%) |
May 28, 2003 | 3.204 | 3.231 | 3.175 | 3.211 | 507,379 | +0.02(+0.51%) |
May 27, 2003 | 3.147 | 3.229 | 3.143 | 3.195 | 330,722 | +0.05(+1.60%) |
May 23, 2003 | 3.152 | 3.170 | 3.123 | 3.145 | 189,248 | -0.01(-0.40%) |
May 22, 2003 | 3.107 | 3.170 | 3.087 | 3.157 | 548,117 | +0.04(+1.45%) |
May 21, 2003 | 3.123 | 3.143 | 3.042 | 3.112 | 765,883 | -0.04(-1.14%) |
May 20, 2003 | 3.168 | 3.211 | 3.107 | 3.148 | 608,854 | -0.03(-0.91%) |
May 19, 2003 | 3.168 | 3.199 | 3.166 | 3.177 | 866,618 | -0.01(-0.28%) |
May 16, 2003 | 3.165 | 3.195 | 3.147 | 3.186 | 1,705,460 | -0.02(-0.73%) |
May 15, 2003 | 3.294 | 3.294 | 3.202 | 3.210 | 754,402 | -0.06(-1.87%) |
May 14, 2003 | 3.276 | 3.303 | 3.244 | 3.271 | 898,097 | -0.01(-0.28%) |
May 13, 2003 | 3.274 | 3.294 | 3.246 | 3.280 | 390,718 | +0.01(+0.16%) |
May 12, 2003 | 3.249 | 3.316 | 3.247 | 3.274 | 581,448 | -0.00(-0.11%) |
May 09, 2003 | 3.276 | 3.283 | 3.215 | 3.278 | 464,788 | +0.01(+0.44%) |
May 08, 2003 | 3.309 | 3.309 | 3.244 | 3.264 | 537,747 | -0.06(-1.73%) |
May 07, 2003 | 3.301 | 3.327 | 3.262 | 3.321 | 528,488 | +0.02(+0.60%) |
May 06, 2003 | 3.260 | 3.301 | 3.240 | 3.301 | 596,262 | +0.05(+1.44%) |
May 05, 2003 | 3.291 | 3.291 | 3.240 | 3.255 | 354,424 | -0.03(-0.77%) |
May 02, 2003 | 3.204 | 3.301 | 3.150 | 3.280 | 431,086 | +0.06(+1.79%) |
May 01, 2003 | 3.294 | 3.294 | 3.211 | 3.222 | 616,632 | -0.10(-2.93%) |
Apr 30, 2003 | 3.222 | 3.341 | 3.204 | 3.319 | 1,415,476 | +0.12(+3.65%) |
Apr 29, 2003 | 3.222 | 3.240 | 3.202 | 3.202 | 429,235 | -0.04(-1.17%) |
Apr 28, 2003 | 3.197 | 3.258 | 3.186 | 3.240 | 682,554 | +0.06(+1.93%) |
Apr 25, 2003 | 3.240 | 3.264 | 3.177 | 3.179 | 926,244 | -0.09(-2.70%) |
Apr 24, 2003 | 3.231 | 3.312 | 3.186 | 3.267 | 1,215,857 | +0.03(+0.83%) |
Apr 23, 2003 | 3.177 | 3.255 | 3.168 | 3.240 | 851,433 | +0.08(+2.56%) |
Apr 22, 2003 | 3.188 | 3.240 | 3.105 | 3.159 | 944,391 | -0.03(-0.85%) |
Apr 21, 2003 | 3.042 | 3.204 | 3.039 | 3.186 | 1,696,201 | +0.14(+4.73%) |
Apr 17, 2003 | 3.033 | 3.078 | 2.952 | 3.042 | 1,065,495 | +0.02(+0.60%) |
Apr 16, 2003 | 3.143 | 3.192 | 2.952 | 3.024 | 1,507,323 | -0.07(-2.38%) |
Apr 15, 2003 | 3.015 | 3.105 | 2.988 | 3.098 | 1,196,229 | +0.11(+3.61%) |
Apr 14, 2003 | 2.934 | 2.994 | 2.898 | 2.990 | 353,313 | +0.06(+1.90%) |
Apr 11, 2003 | 2.967 | 3.015 | 2.889 | 2.934 | 359,609 | -0.03(-1.09%) |
Apr 10, 2003 | 2.943 | 2.988 | 2.936 | 2.967 | 870,321 | +0.04(+1.35%) |
Apr 09, 2003 | 2.967 | 2.985 | 2.895 | 2.927 | 544,784 | -0.04(-1.22%) |
Apr 08, 2003 | 2.994 | 2.994 | 2.920 | 2.963 | 617,743 | -0.03(-1.02%) |
Apr 07, 2003 | 2.997 | 3.012 | 2.950 | 2.994 | 805,880 | +0.03(+0.85%) |
Apr 04, 2003 | 3.026 | 3.051 | 2.916 | 2.968 | 703,664 | -0.05(-1.55%) |
Apr 03, 2003 | 3.046 | 3.076 | 2.995 | 3.015 | 604,040 | -0.02(-0.71%) |
Apr 02, 2003 | 3.024 | 3.075 | 2.988 | 3.037 | 1,063,273 | +0.02(+0.54%) |
Apr 01, 2003 | 3.015 | 3.031 | 2.949 | 3.021 | 591,078 | +0.01(+0.18%) |
Mar 31, 2003 | 3.060 | 3.060 | 2.958 | 3.015 | 966,982 | -0.09(-2.84%) |
Mar 28, 2003 | 3.058 | 3.105 | 3.044 | 3.103 | 1,333,999 | +0.04(+1.47%) |
Mar 27, 2003 | 2.995 | 3.075 | 2.992 | 3.058 | 494,046 | +0.05(+1.55%) |
Mar 26, 2003 | 3.048 | 3.089 | 2.952 | 3.012 | 805,880 | -0.03(-1.12%) |
Mar 25, 2003 | 3.037 | 3.060 | 3.030 | 3.046 | 719,219 | -0.01(-0.18%) |
Mar 24, 2003 | 3.121 | 3.121 | 3.024 | 3.051 | 698,849 | -0.11(-3.36%) |
Mar 21, 2003 | 3.111 | 3.165 | 3.087 | 3.157 | 782,548 | +0.06(+1.86%) |
Mar 20, 2003 | 3.048 | 3.121 | 3.010 | 3.100 | 701,442 | +0.05(+1.77%) |
Mar 19, 2003 | 3.060 | 3.066 | 3.008 | 3.046 | 615,891 | -0.01(-0.35%) |
Mar 18, 2003 | 3.060 | 3.093 | 3.017 | 3.057 | 779,215 | -0.03(-1.05%) |
Mar 17, 2003 | 2.974 | 3.089 | 2.970 | 3.089 | 884,394 | +0.12(+3.94%) |
Mar 14, 2003 | 2.934 | 3.015 | 2.904 | 2.972 | 806,251 | +0.04(+1.41%) |
Mar 13, 2003 | 2.900 | 2.988 | 2.886 | 2.931 | 669,592 | +0.04(+1.24%) |
Mar 12, 2003 | 2.907 | 2.927 | 2.853 | 2.895 | 432,568 | -0.01(-0.43%) |
Mar 11, 2003 | 2.844 | 2.923 | 2.844 | 2.907 | 885,135 | +0.05(+1.89%) |
Mar 10, 2003 | 2.945 | 2.945 | 2.842 | 2.853 | 426,642 | -0.11(-3.71%) |
Mar 07, 2003 | 2.871 | 2.968 | 2.853 | 2.963 | 610,706 | +0.07(+2.55%) |
Mar 06, 2003 | 2.880 | 2.918 | 2.869 | 2.889 | 1,080,309 | -0.01(-0.31%) |
Mar 05, 2003 | 2.925 | 2.981 | 2.884 | 2.898 | 1,140,676 | -0.03(-1.17%) |
Mar 04, 2003 | 3.015 | 3.024 | 2.923 | 2.932 | 644,778 | -0.06(-2.05%) |