Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.708 | 3.708 | 3.412 | 3.523 | 37,751 | -0.18(-4.76%) |
May 29, 2003 | 3.569 | 3.699 | 3.430 | 3.699 | 24,592 | +0.13(+3.64%) |
May 28, 2003 | 3.430 | 3.708 | 3.291 | 3.569 | 40,124 | +0.05(+1.32%) |
May 27, 2003 | 3.551 | 3.551 | 3.301 | 3.523 | 28,906 | +0.14(+4.11%) |
May 23, 2003 | 3.384 | 3.403 | 3.301 | 3.384 | 23,297 | -0.04(-1.08%) |
May 22, 2003 | 3.199 | 3.430 | 3.189 | 3.421 | 30,524 | +0.17(+5.13%) |
May 21, 2003 | 3.263 | 3.338 | 3.245 | 3.254 | 23,729 | -0.06(-1.68%) |
May 20, 2003 | 3.301 | 3.310 | 3.245 | 3.310 | 22,866 | -0.07(-2.19%) |
May 19, 2003 | 3.338 | 3.384 | 3.180 | 3.384 | 24,700 | +0.05(+1.39%) |
May 16, 2003 | 3.338 | 3.384 | 3.338 | 3.338 | 6,903 | -0.08(-2.44%) |
May 15, 2003 | 3.291 | 3.421 | 3.245 | 3.421 | 67,089 | +0.13(+3.94%) |
May 14, 2003 | 3.291 | 3.291 | 3.245 | 3.291 | 21,032 | -0.09(-2.74%) |
May 13, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 1,078 | +0.05(+1.39%) |
May 12, 2003 | 3.245 | 3.338 | 3.245 | 3.338 | 1,294 | +0.00(+0.00%) |
May 09, 2003 | 3.384 | 3.384 | 3.338 | 3.338 | 4,853 | +0.09(+2.86%) |
May 08, 2003 | 3.152 | 3.338 | 3.152 | 3.245 | 43,144 | +0.02(+0.57%) |
May 07, 2003 | 3.199 | 3.245 | 3.152 | 3.226 | 25,994 | +0.12(+3.88%) |
May 06, 2003 | 3.291 | 3.291 | 3.050 | 3.106 | 15,100 | -0.15(-4.56%) |
May 05, 2003 | 3.245 | 3.291 | 3.245 | 3.254 | 14,776 | +0.01(+0.29%) |
May 02, 2003 | 3.384 | 3.384 | 3.050 | 3.245 | 48,861 | -0.14(-4.11%) |
May 01, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 323 | -0.18(-4.95%) |
Apr 30, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.458 | 3.560 | 3.458 | 3.560 | 2,588 | +0.10(+2.95%) |
Apr 28, 2003 | 3.356 | 3.458 | 3.356 | 3.458 | 431 | +0.06(+1.63%) |
Apr 25, 2003 | 3.199 | 3.403 | 3.199 | 3.403 | 4,961 | +0.20(+6.38%) |
Apr 24, 2003 | 3.505 | 3.523 | 3.161 | 3.199 | 20,277 | -0.31(-8.73%) |
Apr 23, 2003 | 3.430 | 3.505 | 3.430 | 3.505 | 2,265 | -0.02(-0.53%) |
Apr 22, 2003 | 3.523 | 3.523 | 3.523 | 3.523 | 3,020 | +0.00(+0.00%) |
Apr 21, 2003 | 3.467 | 3.523 | 3.161 | 3.523 | 13,914 | +0.06(+1.88%) |
Apr 17, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.263 | 3.458 | 3.263 | 3.458 | 2,372 | +0.06(+1.91%) |
Apr 14, 2003 | 3.403 | 3.467 | 3.393 | 3.393 | 2,912 | +0.15(+4.57%) |
Apr 11, 2003 | 3.245 | 3.245 | 3.245 | 3.245 | 1,078 | -0.13(-3.85%) |
Apr 10, 2003 | 3.375 | 3.440 | 3.375 | 3.375 | 3,127 | +0.18(+5.51%) |
Apr 09, 2003 | 3.106 | 3.199 | 3.106 | 3.199 | 29,230 | +0.09(+2.99%) |
Apr 08, 2003 | 3.245 | 3.245 | 3.106 | 3.106 | 1,510 | -0.05(-1.47%) |
Apr 07, 2003 | 3.375 | 3.375 | 3.069 | 3.152 | 10,246 | -0.09(-2.86%) |
Apr 04, 2003 | 3.254 | 3.301 | 3.245 | 3.245 | 13,159 | -0.01(-0.29%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.245 | 3.254 | 14,884 | -0.08(-2.50%) |
Apr 02, 2003 | 3.282 | 3.384 | 3.282 | 3.338 | 12,404 | +0.09(+2.86%) |
Apr 01, 2003 | 3.301 | 3.301 | 3.245 | 3.245 | 9,060 | -0.05(-1.41%) |
Mar 31, 2003 | 3.245 | 3.347 | 3.245 | 3.291 | 3,882 | +0.05(+1.43%) |
Mar 28, 2003 | 3.301 | 3.301 | 3.245 | 3.245 | 5,716 | -0.06(-1.69%) |
Mar 27, 2003 | 3.152 | 3.301 | 3.152 | 3.301 | 16,071 | +0.15(+4.71%) |
Mar 26, 2003 | 3.106 | 3.152 | 3.106 | 3.152 | 6,687 | +0.05(+1.49%) |
Mar 25, 2003 | 3.106 | 3.106 | 3.106 | 3.106 | 107 | +0.08(+2.76%) |
Mar 24, 2003 | 3.041 | 3.041 | 3.022 | 3.022 | 215 | -0.20(-6.32%) |
Mar 21, 2003 | 3.226 | 3.226 | 3.226 | 3.226 | 107 | +0.19(+6.42%) |
Mar 20, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 3.078 | 3.319 | 3.022 | 3.032 | 3,559 | -0.04(-1.21%) |
Mar 18, 2003 | 2.698 | 3.069 | 2.698 | 3.069 | 5,716 | +0.43(+16.14%) |
Mar 17, 2003 | 2.642 | 2.707 | 2.642 | 2.642 | 16,071 | -0.06(-2.06%) |
Mar 14, 2003 | 2.707 | 2.707 | 2.642 | 2.698 | 5,932 | +0.11(+4.30%) |
Mar 13, 2003 | 2.587 | 2.587 | 2.550 | 2.587 | 12,619 | -0.06(-2.11%) |
Mar 12, 2003 | 2.610 | 2.642 | 2.610 | 2.642 | 970 | +0.05(+1.79%) |
Mar 11, 2003 | 2.633 | 2.642 | 2.577 | 2.596 | 7,010 | -0.03(-1.06%) |
Mar 10, 2003 | 2.735 | 2.735 | 2.503 | 2.624 | 5,177 | -0.18(-6.29%) |
Mar 07, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 862 | +0.00(+0.00%) |
Mar 06, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 2,480 | -0.10(-3.51%) |
Mar 05, 2003 | 2.837 | 2.902 | 2.781 | 2.902 | 18,875 | -0.03(-0.95%) |
Mar 04, 2003 | 3.143 | 3.143 | 2.930 | 2.930 | 3,127 | -0.19(-6.23%) |