Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.731 | 3.772 | 3.717 | 3.765 | 913,483 | +0.05(+1.30%) |
May 29, 2003 | 3.752 | 3.769 | 3.703 | 3.717 | 958,809 | -0.03(-0.74%) |
May 28, 2003 | 3.779 | 3.779 | 3.665 | 3.745 | 1,174,105 | -0.03(-0.73%) |
May 27, 2003 | 3.683 | 3.813 | 3.683 | 3.772 | 1,485,863 | +0.06(+1.48%) |
May 23, 2003 | 3.641 | 3.772 | 3.631 | 3.717 | 1,084,907 | +0.07(+1.89%) |
May 22, 2003 | 3.638 | 3.683 | 3.621 | 3.648 | 809,467 | +0.00(+0.00%) |
May 21, 2003 | 3.610 | 3.665 | 3.600 | 3.648 | 782,736 | +0.04(+1.15%) |
May 20, 2003 | 3.566 | 3.610 | 3.562 | 3.607 | 719,687 | +0.04(+1.16%) |
May 19, 2003 | 3.579 | 3.590 | 3.545 | 3.566 | 725,789 | -0.01(-0.38%) |
May 16, 2003 | 3.528 | 3.607 | 3.528 | 3.579 | 852,177 | +0.03(+0.87%) |
May 15, 2003 | 3.531 | 3.566 | 3.528 | 3.548 | 667,679 | +0.02(+0.49%) |
May 14, 2003 | 3.548 | 3.562 | 3.514 | 3.531 | 1,262,432 | -0.04(-1.16%) |
May 13, 2003 | 3.562 | 3.607 | 3.559 | 3.573 | 999,195 | +0.00(+0.10%) |
May 12, 2003 | 3.576 | 3.579 | 3.548 | 3.569 | 1,212,748 | -0.01(-0.19%) |
May 09, 2003 | 3.545 | 3.610 | 3.545 | 3.576 | 1,254,006 | +0.03(+0.87%) |
May 08, 2003 | 3.559 | 3.593 | 3.545 | 3.545 | 984,958 | -0.03(-0.77%) |
May 07, 2003 | 3.579 | 3.607 | 3.555 | 3.573 | 879,489 | +0.00(+0.10%) |
May 06, 2003 | 3.548 | 3.573 | 3.531 | 3.569 | 857,407 | +0.02(+0.58%) |
May 05, 2003 | 3.555 | 3.576 | 3.535 | 3.548 | 688,889 | -0.03(-0.87%) |
May 02, 2003 | 3.528 | 3.579 | 3.528 | 3.579 | 725,789 | +0.03(+0.97%) |
May 01, 2003 | 3.548 | 3.576 | 3.521 | 3.545 | 665,936 | -0.00(-0.10%) |
Apr 30, 2003 | 3.493 | 3.562 | 3.487 | 3.548 | 763,560 | +0.06(+1.58%) |
Apr 29, 2003 | 3.466 | 3.497 | 3.462 | 3.493 | 629,908 | +0.01(+0.40%) |
Apr 28, 2003 | 3.459 | 3.504 | 3.445 | 3.480 | 1,014,884 | -0.01(-0.39%) |
Apr 25, 2003 | 3.487 | 3.493 | 3.462 | 3.493 | 586,907 | +0.01(+0.40%) |
Apr 24, 2003 | 3.466 | 3.487 | 3.449 | 3.480 | 676,686 | +0.01(+0.40%) |
Apr 23, 2003 | 3.528 | 3.528 | 3.449 | 3.466 | 1,096,529 | -0.03(-0.79%) |
Apr 22, 2003 | 3.480 | 3.497 | 3.459 | 3.493 | 913,193 | +0.02(+0.59%) |
Apr 21, 2003 | 3.483 | 3.511 | 3.445 | 3.473 | 973,627 | -0.02(-0.49%) |
Apr 17, 2003 | 3.456 | 3.493 | 3.456 | 3.490 | 703,998 | +0.03(+0.90%) |
Apr 16, 2003 | 3.431 | 3.476 | 3.414 | 3.459 | 833,001 | +0.00(+0.00%) |
Apr 15, 2003 | 3.449 | 3.476 | 3.407 | 3.459 | 1,313,278 | -0.01(-0.40%) |
Apr 14, 2003 | 3.569 | 3.569 | 3.462 | 3.473 | 1,044,230 | -0.10(-2.70%) |
Apr 11, 2003 | 3.559 | 3.593 | 3.545 | 3.569 | 1,038,128 | +0.01(+0.29%) |
Apr 10, 2003 | 3.528 | 3.559 | 3.514 | 3.559 | 670,875 | +0.04(+1.17%) |
Apr 09, 2003 | 3.528 | 3.542 | 3.500 | 3.517 | 886,172 | -0.02(-0.49%) |
Apr 08, 2003 | 3.521 | 3.545 | 3.504 | 3.535 | 672,619 | +0.02(+0.69%) |
Apr 07, 2003 | 3.524 | 3.545 | 3.511 | 3.511 | 700,511 | -0.01(-0.39%) |
Apr 04, 2003 | 3.469 | 3.531 | 3.459 | 3.524 | 819,346 | +0.06(+1.69%) |
Apr 03, 2003 | 3.456 | 3.487 | 3.449 | 3.466 | 645,598 | +0.01(+0.40%) |
Apr 02, 2003 | 3.425 | 3.476 | 3.414 | 3.452 | 654,314 | +0.04(+1.11%) |
Apr 01, 2003 | 3.414 | 3.435 | 3.397 | 3.414 | 888,787 | -0.00(-0.10%) |
Mar 31, 2003 | 3.404 | 3.442 | 3.404 | 3.418 | 802,784 | -0.02(-0.60%) |
Mar 28, 2003 | 3.445 | 3.466 | 3.421 | 3.438 | 559,305 | -0.03(-0.79%) |
Mar 27, 2003 | 3.442 | 3.490 | 3.411 | 3.466 | 552,041 | -0.00(-0.10%) |
Mar 26, 2003 | 3.435 | 3.493 | 3.425 | 3.469 | 767,337 | +0.03(+0.80%) |
Mar 25, 2003 | 3.394 | 3.442 | 3.376 | 3.442 | 807,724 | +0.04(+1.32%) |
Mar 24, 2003 | 3.400 | 3.407 | 3.387 | 3.397 | 614,218 | +0.00(+0.00%) |
Mar 21, 2003 | 3.356 | 3.400 | 3.345 | 3.397 | 452,383 | +0.02(+0.71%) |
Mar 20, 2003 | 3.363 | 3.387 | 3.342 | 3.373 | 641,821 | +0.00(+0.10%) |
Mar 19, 2003 | 3.356 | 3.383 | 3.342 | 3.369 | 678,720 | +0.00(+0.00%) |
Mar 18, 2003 | 3.390 | 3.407 | 3.356 | 3.369 | 841,718 | -0.01(-0.20%) |
Mar 17, 2003 | 3.404 | 3.407 | 3.339 | 3.376 | 1,041,905 | -0.03(-0.81%) |
Mar 14, 2003 | 3.394 | 3.407 | 3.380 | 3.404 | 509,040 | -0.01(-0.20%) |
Mar 13, 2003 | 3.855 | 3.855 | 3.400 | 3.411 | 860,022 | -0.01(-0.20%) |
Mar 12, 2003 | 3.431 | 3.431 | 3.376 | 3.418 | 863,218 | +0.01(+0.30%) |
Mar 11, 2003 | 3.459 | 3.473 | 3.407 | 3.407 | 707,194 | -0.07(-1.98%) |
Mar 10, 2003 | 3.435 | 3.476 | 3.397 | 3.476 | 885,881 | +0.06(+1.71%) |
Mar 07, 2003 | 3.438 | 3.445 | 3.390 | 3.418 | 786,514 | -0.02(-0.50%) |
Mar 06, 2003 | 3.407 | 3.442 | 3.387 | 3.435 | 837,941 | +0.01(+0.40%) |
Mar 05, 2003 | 3.390 | 3.428 | 3.390 | 3.421 | 600,563 | +0.01(+0.20%) |
Mar 04, 2003 | 3.407 | 3.431 | 3.373 | 3.414 | 749,323 | +0.01(+0.40%) |