Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.577 | 3.648 | 3.577 | 3.643 | 543,220 | +0.08(+2.13%) |
May 29, 2003 | 3.581 | 3.605 | 3.547 | 3.567 | 519,578 | -0.01(-0.40%) |
May 28, 2003 | 3.594 | 3.598 | 3.573 | 3.581 | 602,890 | -0.01(-0.36%) |
May 27, 2003 | 3.588 | 3.600 | 3.577 | 3.594 | 675,507 | +0.00(+0.07%) |
May 23, 2003 | 3.592 | 3.618 | 3.583 | 3.592 | 315,799 | +0.00(+0.10%) |
May 22, 2003 | 3.624 | 3.636 | 3.581 | 3.588 | 616,963 | -0.04(-1.14%) |
May 21, 2003 | 3.668 | 3.668 | 3.630 | 3.630 | 1,143,859 | -0.04(-1.13%) |
May 20, 2003 | 3.665 | 3.688 | 3.658 | 3.671 | 917,564 | +0.01(+0.16%) |
May 19, 2003 | 3.687 | 3.690 | 3.649 | 3.665 | 741,932 | -0.05(-1.37%) |
May 16, 2003 | 3.695 | 3.716 | 3.655 | 3.716 | 628,785 | +0.03(+0.74%) |
May 15, 2003 | 3.636 | 3.704 | 3.635 | 3.689 | 874,782 | +0.07(+1.96%) |
May 14, 2003 | 3.636 | 3.644 | 3.600 | 3.618 | 624,281 | -0.04(-1.04%) |
May 13, 2003 | 3.671 | 3.690 | 3.618 | 3.656 | 552,790 | -0.04(-1.09%) |
May 12, 2003 | 3.659 | 3.719 | 3.636 | 3.696 | 507,193 | +0.02(+0.68%) |
May 09, 2003 | 3.600 | 3.701 | 3.600 | 3.671 | 492,557 | +0.08(+2.14%) |
May 08, 2003 | 3.618 | 3.648 | 3.585 | 3.594 | 577,559 | -0.03(-0.82%) |
May 07, 2003 | 3.654 | 3.654 | 3.601 | 3.624 | 626,533 | -0.03(-0.81%) |
May 06, 2003 | 3.618 | 3.659 | 3.604 | 3.654 | 798,225 | +0.05(+1.48%) |
May 05, 2003 | 3.623 | 3.650 | 3.588 | 3.600 | 855,643 | -0.01(-0.30%) |
May 02, 2003 | 3.565 | 3.612 | 3.554 | 3.611 | 1,445,586 | +0.04(+1.13%) |
May 01, 2003 | 3.624 | 3.629 | 3.547 | 3.571 | 764,449 | -0.07(-1.79%) |
Apr 30, 2003 | 3.617 | 3.671 | 3.617 | 3.636 | 1,014,387 | -0.02(-0.45%) |
Apr 29, 2003 | 3.643 | 3.670 | 3.617 | 3.652 | 561,797 | +0.01(+0.26%) |
Apr 28, 2003 | 3.553 | 3.648 | 3.532 | 3.643 | 1,303,730 | +0.09(+2.53%) |
Apr 25, 2003 | 3.701 | 3.701 | 3.537 | 3.553 | 1,213,099 | -0.15(-4.15%) |
Apr 24, 2003 | 3.707 | 3.746 | 3.697 | 3.707 | 615,275 | -0.01(-0.29%) |
Apr 23, 2003 | 3.761 | 3.761 | 3.682 | 3.718 | 702,528 | -0.04(-1.13%) |
Apr 22, 2003 | 3.755 | 3.790 | 3.677 | 3.760 | 1,488,368 | +0.01(+0.16%) |
Apr 21, 2003 | 3.654 | 3.777 | 3.624 | 3.754 | 1,382,539 | +0.10(+2.76%) |
Apr 17, 2003 | 3.434 | 3.766 | 3.434 | 3.654 | 2,791,535 | +0.26(+7.68%) |
Apr 16, 2003 | 3.429 | 3.431 | 3.387 | 3.393 | 490,306 | -0.03(-0.90%) |
Apr 15, 2003 | 3.418 | 3.424 | 3.382 | 3.424 | 531,962 | +0.01(+0.21%) |
Apr 14, 2003 | 3.365 | 3.417 | 3.365 | 3.417 | 616,400 | +0.05(+1.55%) |
Apr 11, 2003 | 3.417 | 3.446 | 3.357 | 3.365 | 487,491 | -0.04(-1.04%) |
Apr 10, 2003 | 3.419 | 3.420 | 3.363 | 3.400 | 394,609 | -0.02(-0.59%) |
Apr 09, 2003 | 3.417 | 3.445 | 3.405 | 3.420 | 406,430 | -0.00(-0.07%) |
Apr 08, 2003 | 3.393 | 3.442 | 3.393 | 3.423 | 520,703 | -0.03(-0.86%) |
Apr 07, 2003 | 3.374 | 3.496 | 3.374 | 3.452 | 568,552 | +0.09(+2.68%) |
Apr 04, 2003 | 3.375 | 3.416 | 3.352 | 3.362 | 623,155 | -0.01(-0.32%) |
Apr 03, 2003 | 3.462 | 3.494 | 3.373 | 3.373 | 1,312,173 | -0.08(-2.23%) |
Apr 02, 2003 | 3.372 | 3.469 | 3.365 | 3.450 | 545,472 | +0.10(+3.04%) |
Apr 01, 2003 | 3.316 | 3.360 | 3.310 | 3.348 | 598,387 | +0.02(+0.61%) |
Mar 31, 2003 | 3.316 | 3.349 | 3.280 | 3.328 | 958,095 | +0.00(+0.00%) |
Mar 28, 2003 | 3.304 | 3.337 | 3.285 | 3.328 | 489,180 | +0.01(+0.36%) |
Mar 27, 2003 | 3.328 | 3.367 | 3.292 | 3.316 | 437,954 | -0.01(-0.32%) |
Mar 26, 2003 | 3.363 | 3.375 | 3.310 | 3.327 | 574,744 | -0.04(-1.16%) |
Mar 25, 2003 | 3.299 | 3.389 | 3.292 | 3.366 | 755,442 | +0.07(+2.01%) |
Mar 24, 2003 | 3.340 | 3.340 | 3.269 | 3.299 | 417,126 | -0.04(-1.21%) |
Mar 21, 2003 | 3.316 | 3.372 | 3.305 | 3.340 | 705,342 | +0.04(+1.08%) |
Mar 20, 2003 | 3.292 | 3.310 | 3.263 | 3.304 | 543,783 | +0.00(+0.11%) |
Mar 19, 2003 | 3.304 | 3.346 | 3.278 | 3.301 | 588,254 | -0.01(-0.39%) |
Mar 18, 2003 | 3.286 | 3.340 | 3.254 | 3.314 | 486,928 | +0.02(+0.68%) |
Mar 17, 2003 | 3.180 | 3.296 | 3.177 | 3.291 | 875,908 | +0.11(+3.46%) |
Mar 14, 2003 | 3.086 | 3.198 | 3.086 | 3.181 | 725,607 | +0.10(+3.11%) |
Mar 13, 2003 | 3.050 | 3.114 | 3.047 | 3.085 | 1,175,383 | +0.04(+1.44%) |
Mar 12, 2003 | 3.057 | 3.066 | 3.018 | 3.041 | 622,030 | -0.02(-0.50%) |
Mar 11, 2003 | 3.050 | 3.059 | 3.045 | 3.057 | 624,281 | +0.00(+0.12%) |
Mar 10, 2003 | 3.058 | 3.078 | 3.044 | 3.053 | 507,193 | -0.00(-0.15%) |
Mar 07, 2003 | 3.058 | 3.065 | 3.026 | 3.058 | 682,825 | +0.00(+0.00%) |
Mar 06, 2003 | 3.156 | 3.162 | 3.053 | 3.058 | 601,201 | -0.09(-2.79%) |
Mar 05, 2003 | 3.115 | 3.164 | 3.115 | 3.145 | 468,352 | +0.04(+1.14%) |
Mar 04, 2003 | 3.198 | 3.200 | 3.086 | 3.110 | 591,069 | -0.08(-2.45%) |