Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.775 | 2.852 | 2.775 | 2.833 | 674,808 | +0.09(+3.14%) |
May 29, 2003 | 2.775 | 2.852 | 2.718 | 2.747 | 692,258 | -0.04(-1.37%) |
May 28, 2003 | 2.852 | 2.871 | 2.747 | 2.785 | 903,646 | -0.06(-2.02%) |
May 27, 2003 | 2.775 | 2.881 | 2.756 | 2.842 | 733,533 | +0.01(+0.34%) |
May 23, 2003 | 2.919 | 2.967 | 2.727 | 2.833 | 1,370,516 | -0.07(-2.31%) |
May 22, 2003 | 3.254 | 3.302 | 2.861 | 2.900 | 1,745,015 | -0.35(-10.88%) |
May 21, 2003 | 3.158 | 3.350 | 3.158 | 3.254 | 1,491,622 | +0.10(+3.03%) |
May 20, 2003 | 3.062 | 3.235 | 3.015 | 3.158 | 1,647,733 | +0.14(+4.76%) |
May 19, 2003 | 3.053 | 3.149 | 2.928 | 3.015 | 974,178 | +0.02(+0.64%) |
May 16, 2003 | 2.861 | 3.015 | 2.833 | 2.995 | 1,543,032 | +0.17(+6.10%) |
May 15, 2003 | 2.785 | 2.823 | 2.670 | 2.823 | 756,208 | +0.06(+2.08%) |
May 14, 2003 | 2.775 | 2.785 | 2.727 | 2.766 | 393,621 | +0.02(+0.70%) |
May 13, 2003 | 2.794 | 2.890 | 2.747 | 2.747 | 653,910 | -0.11(-3.69%) |
May 12, 2003 | 2.804 | 2.861 | 2.785 | 2.852 | 365,721 | +0.04(+1.36%) |
May 09, 2003 | 2.794 | 2.852 | 2.775 | 2.814 | 709,186 | +0.01(+0.34%) |
May 08, 2003 | 2.785 | 2.861 | 2.689 | 2.804 | 782,122 | +0.02(+0.69%) |
May 07, 2003 | 2.890 | 2.890 | 2.737 | 2.785 | 687,034 | -0.08(-2.68%) |
May 06, 2003 | 2.775 | 2.890 | 2.747 | 2.861 | 1,159,442 | +0.09(+3.10%) |
May 05, 2003 | 2.794 | 2.948 | 2.766 | 2.775 | 927,261 | -0.03(-1.02%) |
May 02, 2003 | 2.852 | 2.890 | 2.785 | 2.804 | 798,945 | +0.01(+0.34%) |
Apr 30, 2003 | 2.766 | 2.852 | 2.632 | 2.794 | 2,511,881 | +0.02(+0.69%) |
Apr 29, 2003 | 3.015 | 3.158 | 2.737 | 2.775 | 2,356,188 | -0.42(-13.17%) |
Apr 28, 2003 | 3.206 | 3.302 | 3.168 | 3.196 | 562,480 | -0.01(-0.30%) |
Apr 25, 2003 | 3.397 | 3.397 | 2.976 | 3.206 | 1,399,773 | -0.52(-13.88%) |
Apr 24, 2003 | 3.732 | 3.771 | 3.656 | 3.723 | 377,006 | -0.01(-0.26%) |
Apr 23, 2003 | 3.809 | 3.885 | 3.732 | 3.732 | 961,848 | +0.08(+2.09%) |
Apr 22, 2003 | 3.684 | 3.771 | 3.656 | 3.656 | 625,175 | -0.03(-0.78%) |
Apr 21, 2003 | 3.723 | 3.742 | 3.589 | 3.684 | 681,914 | +0.10(+2.67%) |
Apr 17, 2003 | 3.684 | 3.684 | 3.397 | 3.589 | 679,719 | -0.01(-0.27%) |
Apr 16, 2003 | 3.723 | 3.732 | 3.589 | 3.598 | 356,317 | -0.11(-2.84%) |
Apr 15, 2003 | 3.675 | 3.732 | 3.608 | 3.704 | 360,915 | +0.01(+0.26%) |
Apr 14, 2003 | 3.589 | 3.732 | 3.589 | 3.694 | 317,028 | +0.11(+3.21%) |
Apr 11, 2003 | 3.570 | 3.713 | 3.493 | 3.579 | 240,331 | +0.01(+0.27%) |
Apr 10, 2003 | 3.723 | 3.876 | 3.512 | 3.570 | 1,071,878 | -0.15(-4.11%) |
Apr 09, 2003 | 3.541 | 3.799 | 3.512 | 3.723 | 1,661,839 | +0.41(+12.43%) |
Apr 08, 2003 | 3.321 | 3.397 | 3.263 | 3.311 | 473,557 | -0.06(-1.70%) |
Apr 07, 2003 | 3.436 | 3.522 | 3.302 | 3.369 | 512,219 | +0.09(+2.62%) |
Apr 04, 2003 | 3.350 | 3.350 | 3.216 | 3.283 | 306,683 | +0.03(+0.88%) |
Apr 03, 2003 | 3.302 | 3.350 | 3.206 | 3.254 | 632,385 | -0.04(-1.16%) |
Apr 02, 2003 | 3.350 | 3.388 | 3.254 | 3.292 | 1,111,585 | +0.00(+0.00%) |
Apr 01, 2003 | 3.168 | 3.302 | 3.139 | 3.292 | 2,041,876 | +0.18(+5.85%) |
Mar 31, 2003 | 3.321 | 3.321 | 3.110 | 3.110 | 991,732 | -0.24(-7.14%) |
Mar 28, 2003 | 3.254 | 3.417 | 3.254 | 3.350 | 1,209,911 | +0.12(+3.86%) |
Mar 27, 2003 | 3.311 | 3.407 | 3.225 | 3.225 | 1,798,723 | -0.09(-2.60%) |
Mar 26, 2003 | 3.541 | 3.608 | 3.254 | 3.311 | 1,436,868 | -0.25(-6.99%) |
Mar 25, 2003 | 4.010 | 4.058 | 3.503 | 3.560 | 3,155,342 | -0.72(-16.78%) |
Mar 24, 2003 | 4.297 | 4.297 | 4.144 | 4.278 | 501,038 | -0.16(-3.66%) |
Mar 21, 2003 | 4.230 | 4.479 | 4.211 | 4.441 | 615,875 | +0.24(+5.69%) |
Mar 20, 2003 | 4.173 | 4.383 | 4.115 | 4.201 | 541,999 | -0.01(-0.23%) |
Mar 19, 2003 | 4.249 | 4.393 | 4.192 | 4.211 | 864,775 | +0.00(+0.00%) |
Mar 18, 2003 | 4.259 | 4.307 | 4.153 | 4.211 | 9,843,139 | +0.02(+0.46%) |
Mar 17, 2003 | 4.201 | 4.374 | 4.106 | 4.192 | 1,044,396 | +0.00(+0.00%) |
Mar 14, 2003 | 4.230 | 4.230 | 4.106 | 4.192 | 314,311 | +0.00(+0.00%) |
Mar 13, 2003 | 4.067 | 4.230 | 4.067 | 4.192 | 932,067 | +0.12(+3.06%) |
Mar 12, 2003 | 4.383 | 4.412 | 4.067 | 4.067 | 1,466,230 | -0.40(-8.99%) |
Mar 11, 2003 | 4.594 | 4.661 | 4.383 | 4.469 | 559,658 | -0.22(-4.69%) |
Mar 10, 2003 | 4.689 | 4.689 | 4.498 | 4.689 | 552,135 | -0.07(-1.41%) |
Mar 07, 2003 | 4.670 | 4.785 | 4.584 | 4.756 | 874,597 | -0.01(-0.20%) |
Mar 06, 2003 | 4.948 | 4.948 | 4.642 | 4.766 | 478,468 | -0.14(-2.92%) |
Mar 05, 2003 | 5.015 | 5.072 | 4.909 | 4.909 | 269,171 | -0.11(-2.10%) |
Mar 04, 2003 | 5.063 | 5.177 | 4.948 | 5.015 | 227,478 | -0.14(-2.78%) |