Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.376 | 3.447 | 3.308 | 3.432 | 47,543 | +0.02(+0.54%) |
May 29, 2003 | 3.395 | 3.417 | 3.376 | 3.413 | 9,702 | +0.04(+1.19%) |
May 28, 2003 | 3.423 | 3.423 | 3.373 | 3.373 | 7,762 | -0.07(-2.15%) |
May 27, 2003 | 3.454 | 3.454 | 3.447 | 3.447 | 2,263 | +0.02(+0.45%) |
May 23, 2003 | 3.392 | 3.432 | 3.392 | 3.432 | 9,379 | +0.04(+1.28%) |
May 22, 2003 | 3.355 | 3.413 | 3.355 | 3.389 | 8,732 | +0.04(+1.20%) |
May 21, 2003 | 3.324 | 3.349 | 3.324 | 3.349 | 2,587 | +0.02(+0.74%) |
May 20, 2003 | 3.253 | 3.324 | 3.253 | 3.324 | 9,379 | +0.08(+2.38%) |
May 19, 2003 | 3.246 | 3.246 | 3.240 | 3.246 | 14,230 | +0.01(+0.29%) |
May 16, 2003 | 3.262 | 3.262 | 3.231 | 3.237 | 7,115 | -0.02(-0.76%) |
May 15, 2003 | 3.265 | 3.287 | 3.262 | 3.262 | 8,732 | -0.00(-0.09%) |
May 14, 2003 | 3.256 | 3.265 | 3.256 | 3.265 | 9,379 | +0.01(+0.28%) |
May 13, 2003 | 3.256 | 3.259 | 3.250 | 3.256 | 16,494 | -0.01(-0.19%) |
May 12, 2003 | 3.262 | 3.262 | 3.250 | 3.262 | 1,293 | -0.03(-0.94%) |
May 09, 2003 | 3.305 | 3.305 | 3.293 | 3.293 | 1,293 | -0.02(-0.56%) |
May 08, 2003 | 3.293 | 3.318 | 3.277 | 3.311 | 8,732 | -0.04(-1.29%) |
May 07, 2003 | 3.417 | 3.417 | 3.355 | 3.355 | 6,791 | -0.09(-2.69%) |
May 06, 2003 | 3.447 | 3.447 | 3.420 | 3.447 | 21,022 | +0.02(+0.54%) |
May 05, 2003 | 3.447 | 3.447 | 3.429 | 3.429 | 61,451 | +0.02(+0.64%) |
May 02, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,617 | +0.01(+0.18%) |
May 01, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 11,966 | +0.00(+0.09%) |
Apr 30, 2003 | 3.386 | 3.398 | 3.386 | 3.398 | 9,055 | +0.04(+1.29%) |
Apr 29, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 6,145 | +0.00(+0.00%) |
Apr 28, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 1,940 | +0.00(+0.00%) |
Apr 25, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 12,937 | +0.01(+0.18%) |
Apr 24, 2003 | 3.324 | 3.349 | 3.311 | 3.349 | 18,758 | +0.02(+0.74%) |
Apr 23, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 2,910 | -0.01(-0.28%) |
Apr 22, 2003 | 3.339 | 3.339 | 3.277 | 3.333 | 15,201 | -0.04(-1.19%) |
Apr 21, 2003 | 3.373 | 3.376 | 3.370 | 3.373 | 28,461 | +0.02(+0.55%) |
Apr 17, 2003 | 3.370 | 3.370 | 3.355 | 3.355 | 2,263 | -0.02(-0.64%) |
Apr 16, 2003 | 3.395 | 3.398 | 3.376 | 3.376 | 11,966 | -0.02(-0.55%) |
Apr 15, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 323 | +0.00(+0.00%) |
Apr 14, 2003 | 3.410 | 3.410 | 3.395 | 3.395 | 21,022 | +0.02(+0.55%) |
Apr 11, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 323 | +0.00(+0.09%) |
Apr 10, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 13,260 | -0.01(-0.37%) |
Apr 08, 2003 | 3.395 | 3.395 | 3.386 | 3.386 | 1,617 | -0.01(-0.27%) |
Apr 07, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 646 | -0.01(-0.18%) |
Apr 03, 2003 | 3.401 | 3.401 | 3.386 | 3.401 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 3.466 | 3.466 | 3.401 | 3.401 | 13,907 | -0.07(-2.14%) |
Apr 01, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 4,851 | +0.04(+1.26%) |
Mar 31, 2003 | 3.401 | 3.432 | 3.373 | 3.432 | 11,319 | +0.03(+0.91%) |
Mar 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.435 | 3.435 | 3.401 | 3.401 | 6,468 | -0.06(-1.61%) |
Mar 26, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.00(+0.00%) |
Mar 25, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.02(+0.63%) |
Mar 24, 2003 | 3.463 | 3.475 | 3.435 | 3.435 | 19,729 | +0.02(+0.54%) |
Mar 21, 2003 | 3.386 | 3.417 | 3.339 | 3.417 | 11,319 | +0.03(+0.91%) |
Mar 20, 2003 | 3.432 | 3.432 | 3.386 | 3.386 | 19,082 | +0.00(+0.00%) |
Mar 19, 2003 | 3.401 | 3.401 | 3.386 | 3.386 | 1,617 | -0.02(-0.45%) |
Mar 18, 2003 | 3.370 | 3.404 | 3.370 | 3.401 | 30,402 | +0.00(+0.00%) |
Mar 17, 2003 | 3.339 | 3.447 | 3.339 | 3.401 | 15,201 | +0.08(+2.42%) |
Mar 14, 2003 | 3.308 | 3.321 | 3.308 | 3.321 | 2,263 | +0.03(+1.03%) |
Mar 13, 2003 | 3.231 | 3.287 | 3.231 | 3.287 | 16,171 | +0.07(+2.21%) |
Mar 12, 2003 | 3.246 | 3.246 | 3.216 | 3.216 | 115,140 | -0.02(-0.48%) |
Mar 11, 2003 | 3.219 | 3.243 | 3.219 | 3.231 | 2,910 | +0.02(+0.48%) |
Mar 10, 2003 | 3.200 | 3.216 | 3.200 | 3.216 | 1,617 | +0.04(+1.17%) |
Mar 07, 2003 | 3.166 | 3.185 | 3.166 | 3.178 | 18,111 | +0.02(+0.78%) |
Mar 06, 2003 | 3.280 | 3.293 | 3.154 | 3.154 | 24,580 | -0.16(-4.76%) |
Mar 05, 2003 | 3.311 | 3.311 | 3.311 | 3.311 | 323 | -0.04(-1.11%) |
Mar 04, 2003 | 3.373 | 3.373 | 3.339 | 3.349 | 7,115 | -0.05(-1.55%) |