Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.418 | 3.502 | 3.404 | 3.497 | 23,071 | +0.01(+0.34%) |
May 29, 2003 | 3.415 | 3.502 | 3.415 | 3.485 | 5,287 | +0.08(+2.40%) |
May 28, 2003 | 3.404 | 3.502 | 3.403 | 3.403 | 12,977 | -0.08(-2.41%) |
May 27, 2003 | 3.455 | 3.487 | 3.450 | 3.487 | 4,806 | +0.03(+0.88%) |
May 23, 2003 | 3.437 | 3.474 | 3.437 | 3.456 | 23,552 | +0.01(+0.20%) |
May 22, 2003 | 3.465 | 3.484 | 3.449 | 3.449 | 17,303 | -0.03(-0.84%) |
May 21, 2003 | 3.492 | 3.492 | 3.472 | 3.479 | 12,977 | +0.01(+0.26%) |
May 20, 2003 | 3.467 | 3.496 | 3.408 | 3.470 | 24,513 | -0.02(-0.54%) |
May 19, 2003 | 3.515 | 3.609 | 3.377 | 3.488 | 44,220 | -0.16(-4.35%) |
May 16, 2003 | 3.612 | 3.686 | 3.612 | 3.647 | 23,071 | +0.00(+0.10%) |
May 15, 2003 | 3.607 | 3.644 | 3.522 | 3.644 | 28,359 | +0.04(+1.17%) |
May 14, 2003 | 3.686 | 3.686 | 3.587 | 3.601 | 17,784 | -0.07(-1.78%) |
May 13, 2003 | 3.709 | 3.709 | 3.642 | 3.666 | 2,403 | -0.01(-0.25%) |
May 12, 2003 | 3.675 | 3.705 | 3.669 | 3.675 | 15,861 | +0.02(+0.44%) |
May 09, 2003 | 3.658 | 3.674 | 3.642 | 3.660 | 12,977 | +0.00(+0.04%) |
May 08, 2003 | 3.634 | 3.682 | 3.630 | 3.658 | 28,359 | +0.02(+0.67%) |
May 07, 2003 | 3.540 | 3.686 | 3.537 | 3.634 | 79,789 | +0.15(+4.17%) |
May 06, 2003 | 3.431 | 3.506 | 3.412 | 3.488 | 20,187 | +0.06(+1.70%) |
May 05, 2003 | 3.485 | 3.486 | 3.414 | 3.430 | 14,419 | -0.06(-1.59%) |
May 02, 2003 | 3.494 | 3.494 | 3.402 | 3.485 | 15,861 | -0.01(-0.26%) |
May 01, 2003 | 3.529 | 3.535 | 3.467 | 3.494 | 56,237 | -0.04(-1.18%) |
Apr 30, 2003 | 3.467 | 3.537 | 3.467 | 3.536 | 8,651 | +0.01(+0.26%) |
Apr 29, 2003 | 3.467 | 3.556 | 3.467 | 3.527 | 14,419 | -0.04(-1.22%) |
Apr 28, 2003 | 3.456 | 3.571 | 3.398 | 3.571 | 13,458 | +0.12(+3.33%) |
Apr 25, 2003 | 3.568 | 3.568 | 3.433 | 3.456 | 57,198 | -0.15(-4.17%) |
Apr 24, 2003 | 3.606 | 3.607 | 3.576 | 3.606 | 19,707 | -0.01(-0.19%) |
Apr 23, 2003 | 3.676 | 3.678 | 3.551 | 3.613 | 36,049 | -0.07(-1.98%) |
Apr 22, 2003 | 3.672 | 3.744 | 3.651 | 3.686 | 50,950 | +0.12(+3.26%) |
Apr 21, 2003 | 3.567 | 3.632 | 3.526 | 3.569 | 60,563 | +0.00(+0.12%) |
Apr 17, 2003 | 3.565 | 3.565 | 3.565 | 3.565 | 480 | +0.00(+0.02%) |
Apr 16, 2003 | 3.675 | 3.689 | 3.528 | 3.565 | 9,132 | -0.06(-1.53%) |
Apr 15, 2003 | 3.606 | 3.672 | 3.573 | 3.620 | 13,458 | +0.14(+3.98%) |
Apr 14, 2003 | 3.454 | 3.537 | 3.400 | 3.481 | 12,977 | +0.06(+1.83%) |
Apr 11, 2003 | 3.398 | 3.419 | 3.398 | 3.419 | 8,651 | +0.00(+0.08%) |
Apr 10, 2003 | 3.363 | 3.416 | 3.308 | 3.416 | 12,977 | +0.05(+1.40%) |
Apr 09, 2003 | 3.244 | 3.369 | 3.235 | 3.369 | 11,535 | -0.00(-0.08%) |
Apr 08, 2003 | 3.399 | 3.419 | 3.346 | 3.372 | 8,651 | -0.03(-0.80%) |
Apr 07, 2003 | 3.398 | 3.423 | 3.372 | 3.399 | 12,016 | +0.05(+1.34%) |
Apr 04, 2003 | 3.246 | 3.354 | 3.191 | 3.354 | 8,651 | +0.16(+4.88%) |
Apr 03, 2003 | 2.882 | 3.198 | 2.882 | 3.198 | 32,204 | +0.10(+3.20%) |
Apr 02, 2003 | 3.038 | 3.099 | 3.038 | 3.099 | 5,287 | +0.14(+4.78%) |
Apr 01, 2003 | 3.033 | 3.042 | 2.957 | 2.957 | 12,497 | -0.08(-2.54%) |
Mar 31, 2003 | 3.028 | 3.034 | 3.028 | 3.034 | 3,845 | +0.02(+0.57%) |
Mar 28, 2003 | 2.996 | 3.017 | 2.975 | 3.017 | 6,248 | +0.01(+0.18%) |
Mar 27, 2003 | 2.902 | 3.011 | 2.840 | 3.011 | 12,497 | +0.15(+5.26%) |
Mar 26, 2003 | 2.802 | 2.861 | 2.782 | 2.861 | 11,535 | +0.06(+2.10%) |
Mar 25, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 480 | +0.00(+0.00%) |
Mar 24, 2003 | 2.802 | 2.802 | 2.784 | 2.802 | 2,403 | +0.01(+0.37%) |
Mar 21, 2003 | 2.774 | 2.791 | 2.757 | 2.791 | 99,497 | +0.02(+0.63%) |
Mar 20, 2003 | 2.774 | 2.774 | 2.750 | 2.774 | 4,806 | +0.00(+0.00%) |
Mar 19, 2003 | 2.757 | 2.774 | 2.725 | 2.774 | 3,364 | +0.03(+1.27%) |
Mar 18, 2003 | 2.773 | 2.773 | 2.705 | 2.739 | 14,900 | +0.00(+0.00%) |
Mar 17, 2003 | 2.768 | 2.802 | 2.739 | 2.739 | 25,955 | -0.04(-1.30%) |
Mar 14, 2003 | 2.795 | 2.795 | 2.774 | 2.775 | 4,325 | -0.01(-0.47%) |
Mar 13, 2003 | 2.782 | 2.795 | 2.774 | 2.789 | 10,093 | -0.02(-0.67%) |
Mar 12, 2003 | 2.837 | 2.837 | 2.791 | 2.807 | 384,529 | -0.03(-0.98%) |
Mar 11, 2003 | 2.843 | 2.843 | 2.775 | 2.835 | 10,574 | +0.03(+1.16%) |
Mar 10, 2003 | 2.862 | 2.862 | 2.782 | 2.802 | 12,497 | -0.05(-1.68%) |
Mar 07, 2003 | 2.853 | 2.867 | 2.832 | 2.850 | 10,093 | -0.00(-0.03%) |
Mar 06, 2003 | 2.915 | 2.915 | 2.831 | 2.851 | 14,419 | -0.07(-2.25%) |
Mar 05, 2003 | 2.907 | 2.996 | 2.887 | 2.917 | 118,723 | -0.08(-2.53%) |
Mar 04, 2003 | 2.949 | 3.050 | 2.886 | 2.992 | 39,414 | -0.06(-1.93%) |