Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.491 | 3.526 | 3.467 | 3.507 | 48,334 | +0.04(+1.16%) |
May 29, 2003 | 3.467 | 3.467 | 3.432 | 3.467 | 37,734 | -0.01(-0.34%) |
May 28, 2003 | 3.460 | 3.597 | 3.460 | 3.479 | 91,581 | -0.02(-0.47%) |
May 27, 2003 | 3.491 | 3.495 | 3.460 | 3.495 | 72,925 | +0.01(+0.34%) |
May 23, 2003 | 3.443 | 3.495 | 3.443 | 3.484 | 99,637 | +0.04(+1.23%) |
May 22, 2003 | 3.432 | 3.443 | 3.432 | 3.441 | 67,838 | +0.02(+0.55%) |
May 21, 2003 | 3.418 | 3.422 | 3.410 | 3.422 | 89,037 | +0.01(+0.35%) |
May 20, 2003 | 3.408 | 3.410 | 3.399 | 3.410 | 44,518 | +0.00(+0.00%) |
May 19, 2003 | 3.408 | 3.413 | 3.396 | 3.410 | 61,478 | +0.02(+0.49%) |
May 16, 2003 | 3.406 | 3.410 | 3.387 | 3.394 | 59,782 | -0.00(-0.07%) |
May 15, 2003 | 3.406 | 3.408 | 3.396 | 3.396 | 38,158 | -0.01(-0.28%) |
May 14, 2003 | 3.406 | 3.408 | 3.387 | 3.406 | 81,405 | +0.00(+0.00%) |
May 13, 2003 | 3.406 | 3.406 | 3.361 | 3.406 | 44,942 | +0.01(+0.42%) |
May 12, 2003 | 3.382 | 3.396 | 3.373 | 3.392 | 24,591 | +0.00(+0.07%) |
May 09, 2003 | 3.392 | 3.406 | 3.389 | 3.389 | 21,623 | -0.00(-0.07%) |
May 08, 2003 | 3.382 | 3.394 | 3.337 | 3.392 | 43,670 | +0.02(+0.49%) |
May 07, 2003 | 3.415 | 3.415 | 3.375 | 3.375 | 30,103 | -0.04(-1.04%) |
May 06, 2003 | 3.396 | 3.413 | 3.361 | 3.410 | 50,454 | +0.00(+0.07%) |
May 05, 2003 | 3.352 | 3.422 | 3.352 | 3.408 | 116,172 | +0.04(+1.05%) |
May 02, 2003 | 3.361 | 3.380 | 3.326 | 3.373 | 35,191 | +0.02(+0.70%) |
May 01, 2003 | 3.359 | 3.373 | 3.342 | 3.349 | 20,775 | +0.01(+0.42%) |
Apr 30, 2003 | 3.318 | 3.349 | 3.318 | 3.335 | 41,550 | +0.02(+0.57%) |
Apr 29, 2003 | 3.337 | 3.359 | 3.302 | 3.316 | 61,054 | -0.02(-0.64%) |
Apr 28, 2003 | 3.385 | 3.403 | 3.335 | 3.337 | 44,942 | -0.06(-1.80%) |
Apr 25, 2003 | 3.401 | 3.408 | 3.396 | 3.399 | 77,589 | -0.01(-0.21%) |
Apr 24, 2003 | 3.394 | 3.406 | 3.373 | 3.406 | 61,054 | +0.03(+0.84%) |
Apr 23, 2003 | 3.314 | 3.394 | 3.307 | 3.377 | 96,245 | +0.01(+0.21%) |
Apr 22, 2003 | 3.373 | 3.385 | 3.326 | 3.370 | 69,110 | +0.01(+0.28%) |
Apr 21, 2003 | 3.337 | 3.373 | 3.328 | 3.361 | 44,094 | +0.05(+1.42%) |
Apr 17, 2003 | 3.328 | 3.354 | 3.314 | 3.314 | 43,670 | -0.01(-0.43%) |
Apr 16, 2003 | 3.370 | 3.370 | 3.328 | 3.328 | 80,133 | -0.03(-0.91%) |
Apr 15, 2003 | 3.361 | 3.370 | 3.328 | 3.359 | 75,893 | -0.00(-0.14%) |
Apr 14, 2003 | 3.340 | 3.380 | 3.326 | 3.363 | 75,045 | +0.05(+1.42%) |
Apr 11, 2003 | 3.321 | 3.335 | 3.283 | 3.316 | 52,574 | +0.02(+0.57%) |
Apr 10, 2003 | 3.278 | 3.302 | 3.255 | 3.297 | 99,213 | -0.00(-0.14%) |
Apr 09, 2003 | 3.290 | 3.302 | 3.252 | 3.302 | 40,702 | +0.02(+0.50%) |
Apr 08, 2003 | 3.285 | 3.297 | 3.243 | 3.285 | 61,478 | +0.00(+0.00%) |
Apr 07, 2003 | 3.304 | 3.337 | 3.285 | 3.285 | 68,686 | -0.00(-0.07%) |
Apr 04, 2003 | 3.267 | 3.318 | 3.243 | 3.288 | 49,182 | +0.01(+0.22%) |
Apr 03, 2003 | 3.290 | 3.290 | 3.278 | 3.281 | 22,895 | -0.02(-0.64%) |
Apr 02, 2003 | 3.314 | 3.314 | 3.288 | 3.302 | 18,231 | +0.00(+0.07%) |
Apr 01, 2003 | 3.330 | 3.330 | 3.281 | 3.300 | 52,574 | -0.01(-0.36%) |
Mar 31, 2003 | 3.340 | 3.363 | 3.311 | 3.311 | 69,110 | -0.04(-1.13%) |
Mar 28, 2003 | 3.316 | 3.349 | 3.290 | 3.349 | 53,846 | +0.01(+0.28%) |
Mar 27, 2003 | 3.363 | 3.377 | 3.340 | 3.340 | 51,726 | -0.04(-1.32%) |
Mar 26, 2003 | 3.373 | 3.387 | 3.337 | 3.385 | 44,094 | +0.04(+1.06%) |
Mar 25, 2003 | 3.373 | 3.406 | 3.349 | 3.349 | 27,135 | -0.01(-0.35%) |
Mar 24, 2003 | 3.356 | 3.406 | 3.328 | 3.361 | 82,253 | +0.03(+0.85%) |
Mar 21, 2003 | 3.415 | 3.420 | 3.309 | 3.333 | 86,493 | -0.06(-1.81%) |
Mar 20, 2003 | 3.385 | 3.406 | 3.382 | 3.394 | 30,951 | +0.01(+0.35%) |
Mar 19, 2003 | 3.394 | 3.401 | 3.375 | 3.382 | 30,527 | -0.00(-0.07%) |
Mar 18, 2003 | 3.363 | 3.401 | 3.363 | 3.385 | 36,886 | -0.00(-0.07%) |
Mar 17, 2003 | 3.415 | 3.420 | 3.361 | 3.387 | 83,949 | -0.01(-0.42%) |
Mar 14, 2003 | 3.441 | 3.441 | 3.394 | 3.401 | 73,349 | -0.04(-1.03%) |
Mar 13, 2003 | 3.420 | 3.436 | 3.394 | 3.436 | 85,221 | +0.02(+0.55%) |
Mar 12, 2003 | 3.418 | 3.420 | 3.392 | 3.418 | 70,806 | +0.00(+0.07%) |
Mar 11, 2003 | 3.377 | 3.420 | 3.363 | 3.415 | 77,165 | +0.05(+1.61%) |
Mar 10, 2003 | 3.389 | 3.410 | 3.361 | 3.361 | 51,302 | -0.02(-0.49%) |
Mar 07, 2003 | 3.406 | 3.418 | 3.377 | 3.377 | 46,638 | -0.02(-0.49%) |
Mar 06, 2003 | 3.368 | 3.396 | 3.368 | 3.394 | 20,775 | +0.02(+0.63%) |
Mar 05, 2003 | 3.387 | 3.394 | 3.352 | 3.373 | 66,142 | +0.03(+0.99%) |
Mar 04, 2003 | 3.392 | 3.441 | 3.340 | 3.340 | 71,653 | -0.05(-1.39%) |