Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.345 | 3.415 | 3.278 | 3.400 | 47,990 | +0.02(+0.54%) |
May 29, 2003 | 3.363 | 3.385 | 3.345 | 3.382 | 9,793 | +0.04(+1.19%) |
May 28, 2003 | 3.391 | 3.391 | 3.342 | 3.342 | 7,835 | -0.07(-2.15%) |
May 27, 2003 | 3.421 | 3.421 | 3.415 | 3.415 | 2,285 | +0.02(+0.45%) |
May 23, 2003 | 3.360 | 3.400 | 3.360 | 3.400 | 9,467 | +0.04(+1.28%) |
May 22, 2003 | 3.323 | 3.382 | 3.323 | 3.357 | 8,814 | +0.04(+1.20%) |
May 21, 2003 | 3.293 | 3.317 | 3.293 | 3.317 | 2,611 | +0.02(+0.74%) |
May 20, 2003 | 3.222 | 3.293 | 3.222 | 3.293 | 9,467 | +0.08(+2.38%) |
May 19, 2003 | 3.216 | 3.216 | 3.210 | 3.216 | 14,364 | +0.01(+0.29%) |
May 16, 2003 | 3.232 | 3.232 | 3.201 | 3.207 | 7,182 | -0.02(-0.76%) |
May 15, 2003 | 3.235 | 3.256 | 3.232 | 3.232 | 8,814 | -0.00(-0.09%) |
May 14, 2003 | 3.225 | 3.235 | 3.225 | 3.235 | 9,467 | +0.01(+0.28%) |
May 13, 2003 | 3.225 | 3.229 | 3.219 | 3.225 | 16,649 | -0.01(-0.19%) |
May 12, 2003 | 3.232 | 3.232 | 3.219 | 3.232 | 1,305 | -0.03(-0.94%) |
May 09, 2003 | 3.274 | 3.274 | 3.262 | 3.262 | 1,305 | -0.02(-0.56%) |
May 08, 2003 | 3.262 | 3.287 | 3.247 | 3.281 | 8,814 | -0.04(-1.29%) |
May 07, 2003 | 3.385 | 3.385 | 3.323 | 3.323 | 6,855 | -0.09(-2.69%) |
May 06, 2003 | 3.415 | 3.415 | 3.388 | 3.415 | 21,220 | +0.02(+0.54%) |
May 05, 2003 | 3.415 | 3.415 | 3.397 | 3.397 | 62,028 | +0.02(+0.64%) |
May 02, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 1,632 | +0.01(+0.18%) |
May 01, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 12,079 | +0.00(+0.09%) |
Apr 30, 2003 | 3.354 | 3.366 | 3.354 | 3.366 | 9,141 | +0.04(+1.29%) |
Apr 29, 2003 | 3.308 | 3.323 | 3.308 | 3.323 | 6,202 | +0.00(+0.00%) |
Apr 28, 2003 | 3.308 | 3.323 | 3.308 | 3.323 | 1,958 | +0.00(+0.00%) |
Apr 25, 2003 | 3.323 | 3.323 | 3.323 | 3.323 | 13,058 | +0.01(+0.18%) |
Apr 24, 2003 | 3.293 | 3.317 | 3.281 | 3.317 | 18,935 | +0.02(+0.74%) |
Apr 23, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,938 | -0.01(-0.28%) |
Apr 22, 2003 | 3.308 | 3.308 | 3.247 | 3.302 | 15,343 | -0.04(-1.19%) |
Apr 21, 2003 | 3.342 | 3.345 | 3.339 | 3.342 | 28,729 | +0.02(+0.55%) |
Apr 17, 2003 | 3.339 | 3.339 | 3.323 | 3.323 | 2,285 | -0.02(-0.64%) |
Apr 16, 2003 | 3.363 | 3.366 | 3.345 | 3.345 | 12,079 | -0.02(-0.55%) |
Apr 15, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 326 | +0.00(+0.00%) |
Apr 14, 2003 | 3.379 | 3.379 | 3.363 | 3.363 | 21,220 | +0.02(+0.55%) |
Apr 11, 2003 | 3.345 | 3.345 | 3.345 | 3.345 | 326 | +0.00(+0.09%) |
Apr 10, 2003 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.342 | 3.342 | 3.342 | 3.342 | 13,385 | -0.01(-0.37%) |
Apr 08, 2003 | 3.363 | 3.363 | 3.354 | 3.354 | 1,632 | -0.01(-0.27%) |
Apr 07, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 652 | -0.01(-0.18%) |
Apr 03, 2003 | 3.369 | 3.369 | 3.354 | 3.369 | 4,570 | +0.00(+0.00%) |
Apr 02, 2003 | 3.434 | 3.434 | 3.369 | 3.369 | 14,038 | -0.07(-2.14%) |
Apr 01, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 4,896 | +0.04(+1.26%) |
Mar 31, 2003 | 3.369 | 3.400 | 3.342 | 3.400 | 11,426 | +0.03(+0.91%) |
Mar 28, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.403 | 3.403 | 3.369 | 3.369 | 6,529 | -0.06(-1.61%) |
Mar 26, 2003 | 3.425 | 3.425 | 3.425 | 3.425 | 326 | +0.00(+0.00%) |
Mar 25, 2003 | 3.425 | 3.425 | 3.425 | 3.425 | 326 | +0.02(+0.63%) |
Mar 24, 2003 | 3.431 | 3.443 | 3.403 | 3.403 | 19,914 | +0.02(+0.54%) |
Mar 21, 2003 | 3.354 | 3.385 | 3.308 | 3.385 | 11,426 | +0.03(+0.91%) |
Mar 20, 2003 | 3.400 | 3.400 | 3.354 | 3.354 | 19,261 | +0.00(+0.00%) |
Mar 19, 2003 | 3.369 | 3.369 | 3.354 | 3.354 | 1,632 | -0.02(-0.45%) |
Mar 18, 2003 | 3.339 | 3.372 | 3.339 | 3.369 | 30,687 | +0.00(+0.00%) |
Mar 17, 2003 | 3.308 | 3.415 | 3.308 | 3.369 | 15,343 | +0.08(+2.42%) |
Mar 14, 2003 | 3.278 | 3.290 | 3.278 | 3.290 | 2,285 | +0.03(+1.03%) |
Mar 13, 2003 | 3.201 | 3.256 | 3.201 | 3.256 | 16,323 | +0.07(+2.21%) |
Mar 12, 2003 | 3.216 | 3.216 | 3.186 | 3.186 | 116,221 | -0.02(-0.48%) |
Mar 11, 2003 | 3.189 | 3.213 | 3.189 | 3.201 | 2,938 | +0.02(+0.48%) |
Mar 10, 2003 | 3.170 | 3.186 | 3.170 | 3.186 | 1,632 | +0.04(+1.17%) |
Mar 07, 2003 | 3.137 | 3.155 | 3.137 | 3.149 | 18,282 | +0.02(+0.78%) |
Mar 06, 2003 | 3.250 | 3.262 | 3.124 | 3.124 | 24,811 | -0.16(-4.76%) |
Mar 05, 2003 | 3.281 | 3.281 | 3.281 | 3.281 | 326 | -0.04(-1.11%) |
Mar 04, 2003 | 3.342 | 3.342 | 3.308 | 3.317 | 7,182 | -0.05(-1.55%) |