Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.099 | 3.193 | 3.089 | 3.099 | 28,539 | +0.04(+1.23%) |
May 29, 2003 | 3.099 | 3.146 | 3.033 | 3.061 | 27,474 | +0.06(+1.87%) |
May 28, 2003 | 2.939 | 3.005 | 2.911 | 3.005 | 125,021 | +0.05(+1.59%) |
May 27, 2003 | 2.949 | 2.958 | 2.930 | 2.958 | 4,046 | +0.01(+0.32%) |
May 23, 2003 | 2.930 | 2.958 | 2.892 | 2.949 | 27,155 | -0.01(-0.32%) |
May 22, 2003 | 2.958 | 2.958 | 2.930 | 2.958 | 10,862 | +0.01(+0.32%) |
May 21, 2003 | 2.770 | 2.949 | 2.770 | 2.949 | 9,264 | +0.18(+6.44%) |
May 20, 2003 | 2.817 | 3.052 | 2.723 | 2.770 | 56,973 | -0.05(-1.67%) |
May 19, 2003 | 2.873 | 2.873 | 2.629 | 2.817 | 29,604 | -0.05(-1.64%) |
May 16, 2003 | 3.240 | 3.296 | 2.864 | 2.864 | 70,178 | -0.42(-12.86%) |
May 15, 2003 | 3.221 | 3.334 | 3.221 | 3.287 | 21,617 | +0.05(+1.45%) |
May 14, 2003 | 3.334 | 3.343 | 3.240 | 3.240 | 25,132 | -0.09(-2.82%) |
May 13, 2003 | 3.381 | 3.381 | 3.287 | 3.334 | 9,797 | -0.05(-1.39%) |
May 12, 2003 | 3.427 | 3.427 | 3.240 | 3.381 | 30,776 | +0.00(+0.00%) |
May 09, 2003 | 3.362 | 3.381 | 3.343 | 3.381 | 47,601 | +0.05(+1.41%) |
May 08, 2003 | 3.352 | 3.381 | 3.334 | 3.334 | 9,584 | -0.05(-1.39%) |
May 07, 2003 | 3.381 | 3.381 | 3.362 | 3.381 | 58,038 | -0.04(-1.10%) |
May 06, 2003 | 3.493 | 3.512 | 3.418 | 3.418 | 21,937 | -0.08(-2.15%) |
May 05, 2003 | 3.568 | 3.653 | 3.427 | 3.493 | 47,282 | -0.08(-2.11%) |
May 02, 2003 | 3.521 | 3.653 | 3.521 | 3.568 | 19,594 | +0.05(+1.33%) |
May 01, 2003 | 3.615 | 3.634 | 3.521 | 3.521 | 9,903 | -0.10(-2.85%) |
Apr 30, 2003 | 3.427 | 3.625 | 3.427 | 3.625 | 20,872 | +0.20(+5.75%) |
Apr 29, 2003 | 3.474 | 3.521 | 3.381 | 3.427 | 21,085 | -0.05(-1.35%) |
Apr 28, 2003 | 3.193 | 3.474 | 3.193 | 3.474 | 15,228 | +0.28(+8.82%) |
Apr 25, 2003 | 3.240 | 3.240 | 3.099 | 3.193 | 10,649 | -0.05(-1.45%) |
Apr 24, 2003 | 3.371 | 3.427 | 3.240 | 3.240 | 8,199 | -0.14(-4.17%) |
Apr 23, 2003 | 3.474 | 3.474 | 3.371 | 3.381 | 5,431 | +0.00(+0.00%) |
Apr 22, 2003 | 3.052 | 3.381 | 3.052 | 3.381 | 20,339 | +0.33(+10.77%) |
Apr 21, 2003 | 3.315 | 3.315 | 3.052 | 3.052 | 28,859 | -0.33(-9.72%) |
Apr 17, 2003 | 3.465 | 3.465 | 3.268 | 3.381 | 13,950 | -0.08(-2.17%) |
Apr 16, 2003 | 3.474 | 3.474 | 3.456 | 3.456 | 3,301 | +0.02(+0.55%) |
Apr 15, 2003 | 3.474 | 3.474 | 3.427 | 3.437 | 3,088 | -0.06(-1.61%) |
Apr 14, 2003 | 3.240 | 3.493 | 3.240 | 3.493 | 5,963 | +0.28(+8.77%) |
Apr 11, 2003 | 3.521 | 3.521 | 3.174 | 3.212 | 11,501 | -0.29(-8.31%) |
Apr 10, 2003 | 3.334 | 3.521 | 3.334 | 3.503 | 25,345 | +0.22(+6.57%) |
Apr 09, 2003 | 3.146 | 3.324 | 3.146 | 3.287 | 13,630 | +0.19(+6.06%) |
Apr 08, 2003 | 3.014 | 3.099 | 3.014 | 3.099 | 9,477 | +0.09(+3.12%) |
Apr 07, 2003 | 3.005 | 3.099 | 2.986 | 3.005 | 15,867 | +0.05(+1.59%) |
Apr 04, 2003 | 2.958 | 2.986 | 2.911 | 2.958 | 21,404 | +0.04(+1.29%) |
Apr 03, 2003 | 2.864 | 2.958 | 2.827 | 2.920 | 19,168 | +0.05(+1.63%) |
Apr 02, 2003 | 2.836 | 2.873 | 2.817 | 2.873 | 11,075 | +0.06(+2.00%) |
Apr 01, 2003 | 2.733 | 2.817 | 2.733 | 2.817 | 13,630 | +0.08(+3.09%) |
Mar 31, 2003 | 2.864 | 2.864 | 2.733 | 2.733 | 24,493 | -0.14(-4.90%) |
Mar 28, 2003 | 2.761 | 2.911 | 2.761 | 2.873 | 8,732 | +0.10(+3.73%) |
Mar 27, 2003 | 2.864 | 2.864 | 2.733 | 2.770 | 11,820 | -0.05(-1.67%) |
Mar 26, 2003 | 2.911 | 2.930 | 2.817 | 2.817 | 10,116 | -0.09(-3.23%) |
Mar 25, 2003 | 2.723 | 2.911 | 2.723 | 2.911 | 60,061 | +0.09(+3.33%) |
Mar 24, 2003 | 2.864 | 2.911 | 2.817 | 2.817 | 4,366 | -0.06(-1.96%) |
Mar 21, 2003 | 2.817 | 2.930 | 2.770 | 2.873 | 71,669 | +0.19(+6.99%) |
Mar 20, 2003 | 2.742 | 2.911 | 2.686 | 2.686 | 46,323 | -0.11(-4.03%) |
Mar 19, 2003 | 2.704 | 2.798 | 2.695 | 2.798 | 5,644 | +0.04(+1.36%) |
Mar 18, 2003 | 2.770 | 2.911 | 2.695 | 2.761 | 16,612 | -0.20(-6.67%) |
Mar 17, 2003 | 2.704 | 2.958 | 2.704 | 2.958 | 18,423 | +0.23(+8.62%) |
Mar 14, 2003 | 2.808 | 2.808 | 2.723 | 2.723 | 12,566 | -0.08(-3.01%) |
Mar 13, 2003 | 2.723 | 2.808 | 2.714 | 2.808 | 20,446 | +0.08(+3.10%) |
Mar 12, 2003 | 2.723 | 2.751 | 2.686 | 2.723 | 15,015 | -0.04(-1.36%) |
Mar 11, 2003 | 2.751 | 2.770 | 2.723 | 2.761 | 8,306 | +0.03(+1.03%) |
Mar 10, 2003 | 2.742 | 2.742 | 2.723 | 2.733 | 10,862 | -0.04(-1.36%) |
Mar 07, 2003 | 2.770 | 2.817 | 2.723 | 2.770 | 18,103 | +0.03(+1.03%) |
Mar 06, 2003 | 2.676 | 2.742 | 2.667 | 2.742 | 19,381 | +0.03(+1.04%) |
Mar 05, 2003 | 2.667 | 2.723 | 2.657 | 2.714 | 14,695 | +0.04(+1.40%) |
Mar 04, 2003 | 2.676 | 2.695 | 2.648 | 2.676 | 12,140 | -0.01(-0.35%) |