Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.211 | 3.276 | 3.211 | 3.256 | 473,070 | +0.05(+1.53%) |
May 29, 2003 | 3.191 | 3.247 | 3.187 | 3.207 | 578,845 | +0.02(+0.74%) |
May 28, 2003 | 3.130 | 3.202 | 3.130 | 3.184 | 436,424 | +0.06(+1.88%) |
May 27, 2003 | 2.990 | 3.130 | 2.990 | 3.125 | 455,997 | +0.11(+3.57%) |
May 23, 2003 | 3.032 | 3.052 | 3.016 | 3.017 | 199,472 | -0.02(-0.63%) |
May 22, 2003 | 3.026 | 3.049 | 3.016 | 3.036 | 335,647 | -0.00(-0.03%) |
May 21, 2003 | 3.020 | 3.052 | 3.003 | 3.037 | 336,480 | +0.01(+0.28%) |
May 20, 2003 | 3.036 | 3.059 | 2.996 | 3.029 | 404,775 | -0.02(-0.60%) |
May 19, 2003 | 3.095 | 3.095 | 3.006 | 3.047 | 539,284 | -0.05(-1.55%) |
May 16, 2003 | 3.116 | 3.175 | 3.095 | 3.095 | 750,000 | -0.04(-1.36%) |
May 15, 2003 | 3.100 | 3.148 | 3.089 | 3.138 | 655,886 | +0.05(+1.55%) |
May 14, 2003 | 3.152 | 3.159 | 3.082 | 3.090 | 508,884 | -0.04(-1.40%) |
May 13, 2003 | 3.121 | 3.151 | 3.106 | 3.133 | 396,863 | -0.01(-0.44%) |
May 12, 2003 | 3.119 | 3.156 | 3.098 | 3.147 | 464,325 | +0.03(+0.92%) |
May 09, 2003 | 3.092 | 3.122 | 3.074 | 3.119 | 391,866 | +0.04(+1.39%) |
May 08, 2003 | 3.122 | 3.132 | 3.075 | 3.076 | 502,221 | -0.09(-2.80%) |
May 07, 2003 | 3.177 | 3.196 | 3.127 | 3.164 | 603,415 | -0.01(-0.40%) |
May 06, 2003 | 3.136 | 3.202 | 3.136 | 3.177 | 740,006 | +0.03(+0.98%) |
May 05, 2003 | 3.148 | 3.169 | 3.133 | 3.146 | 470,572 | +0.00(+0.10%) |
May 02, 2003 | 3.061 | 3.154 | 3.016 | 3.143 | 598,418 | +0.07(+2.15%) |
May 01, 2003 | 3.056 | 3.115 | 3.016 | 3.077 | 971,960 | +0.02(+0.52%) |
Apr 30, 2003 | 3.034 | 3.073 | 3.032 | 3.061 | 481,816 | +0.01(+0.35%) |
Apr 29, 2003 | 3.079 | 3.117 | 3.043 | 3.050 | 1,136,869 | -0.01(-0.24%) |
Apr 28, 2003 | 3.037 | 3.080 | 3.008 | 3.058 | 435,591 | +0.02(+0.81%) |
Apr 25, 2003 | 3.053 | 3.074 | 3.022 | 3.033 | 295,669 | -0.02(-0.66%) |
Apr 24, 2003 | 3.100 | 3.116 | 3.035 | 3.053 | 622,154 | -0.12(-3.67%) |
Apr 23, 2003 | 3.101 | 3.190 | 3.084 | 3.170 | 1,320,934 | +0.07(+2.24%) |
Apr 22, 2003 | 2.969 | 3.103 | 2.938 | 3.100 | 627,568 | +0.13(+4.42%) |
Apr 21, 2003 | 3.000 | 3.015 | 2.963 | 2.969 | 406,441 | -0.03(-1.00%) |
Apr 17, 2003 | 3.010 | 3.013 | 2.969 | 2.999 | 467,657 | +0.04(+1.30%) |
Apr 16, 2003 | 3.038 | 3.068 | 2.954 | 2.961 | 1,103,554 | -0.08(-2.53%) |
Apr 15, 2003 | 2.987 | 3.067 | 2.960 | 3.037 | 686,286 | +0.05(+1.68%) |
Apr 14, 2003 | 2.894 | 2.997 | 2.894 | 2.987 | 718,768 | +0.09(+2.98%) |
Apr 11, 2003 | 2.898 | 2.922 | 2.881 | 2.901 | 417,268 | +0.03(+1.04%) |
Apr 10, 2003 | 2.876 | 2.894 | 2.839 | 2.871 | 582,593 | +0.00(+0.07%) |
Apr 09, 2003 | 2.922 | 2.958 | 2.862 | 2.869 | 435,175 | -0.04(-1.39%) |
Apr 08, 2003 | 2.930 | 2.942 | 2.905 | 2.909 | 557,607 | -0.03(-1.05%) |
Apr 07, 2003 | 2.988 | 3.024 | 2.940 | 2.940 | 811,633 | +0.02(+0.58%) |
Apr 04, 2003 | 2.923 | 2.954 | 2.908 | 2.923 | 664,631 | +0.00(+0.00%) |
Apr 03, 2003 | 2.994 | 2.994 | 2.911 | 2.923 | 595,919 | -0.05(-1.58%) |
Apr 02, 2003 | 2.887 | 2.989 | 2.877 | 2.970 | 1,422,128 | +0.15(+5.14%) |
Apr 01, 2003 | 2.772 | 2.827 | 2.733 | 2.825 | 771,238 | +0.06(+2.32%) |
Mar 31, 2003 | 2.823 | 2.823 | 2.731 | 2.761 | 866,186 | -0.06(-2.19%) |
Mar 28, 2003 | 2.871 | 2.892 | 2.822 | 2.823 | 525,958 | -0.05(-1.67%) |
Mar 27, 2003 | 2.872 | 2.890 | 2.827 | 2.871 | 959,884 | -0.01(-0.37%) |
Mar 26, 2003 | 2.861 | 2.914 | 2.839 | 2.882 | 493,059 | +0.02(+0.75%) |
Mar 25, 2003 | 2.870 | 2.902 | 2.847 | 2.860 | 451,832 | -0.01(-0.33%) |
Mar 24, 2003 | 2.918 | 2.918 | 2.844 | 2.870 | 469,323 | -0.11(-3.79%) |
Mar 21, 2003 | 2.930 | 2.983 | 2.892 | 2.983 | 1,075,237 | +0.10(+3.52%) |
Mar 20, 2003 | 2.855 | 2.898 | 2.799 | 2.882 | 560,522 | +0.02(+0.75%) |
Mar 19, 2003 | 2.860 | 2.913 | 2.829 | 2.860 | 493,476 | -0.01(-0.30%) |
Mar 18, 2003 | 2.773 | 2.887 | 2.766 | 2.869 | 1,619,934 | +0.11(+3.82%) |
Mar 17, 2003 | 2.643 | 2.771 | 2.627 | 2.763 | 905,331 | +0.11(+4.14%) |
Mar 14, 2003 | 2.631 | 2.679 | 2.620 | 2.653 | 1,173,515 | +0.03(+1.06%) |
Mar 13, 2003 | 2.529 | 2.625 | 2.521 | 2.625 | 747,085 | +0.15(+6.03%) |
Mar 12, 2003 | 2.485 | 2.492 | 2.430 | 2.476 | 943,226 | -0.01(-0.26%) |
Mar 11, 2003 | 2.505 | 2.540 | 2.481 | 2.482 | 791,227 | -0.02(-0.64%) |
Mar 10, 2003 | 2.573 | 2.573 | 2.496 | 2.498 | 647,141 | -0.10(-3.70%) |
Mar 07, 2003 | 2.519 | 2.597 | 2.518 | 2.595 | 1,089,395 | +0.03(+1.00%) |
Mar 06, 2003 | 2.583 | 2.590 | 2.551 | 2.569 | 1,268,879 | -0.03(-1.15%) |
Mar 05, 2003 | 2.609 | 2.651 | 2.593 | 2.599 | 1,036,508 | -0.01(-0.53%) |
Mar 04, 2003 | 2.668 | 2.673 | 2.613 | 2.613 | 1,320,934 | -0.06(-2.08%) |