Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.639 | 3.733 | 3.611 | 3.680 | 316,110 | -0.05(-1.34%) |
May 29, 2003 | 3.735 | 3.773 | 3.660 | 3.729 | 397,552 | +0.20(+5.82%) |
May 28, 2003 | 3.534 | 3.555 | 3.478 | 3.524 | 74,133 | -0.01(-0.27%) |
May 27, 2003 | 3.400 | 3.534 | 3.390 | 3.534 | 91,100 | +0.15(+4.47%) |
May 23, 2003 | 3.304 | 3.396 | 3.300 | 3.383 | 60,559 | +0.08(+2.38%) |
May 22, 2003 | 3.285 | 3.325 | 3.258 | 3.304 | 52,206 | +0.01(+0.41%) |
May 21, 2003 | 3.362 | 3.396 | 3.241 | 3.291 | 137,303 | -0.09(-2.66%) |
May 20, 2003 | 3.304 | 3.400 | 3.293 | 3.381 | 191,075 | +0.10(+3.16%) |
May 19, 2003 | 3.400 | 3.423 | 3.275 | 3.277 | 164,972 | -0.12(-3.61%) |
May 16, 2003 | 3.433 | 3.454 | 3.400 | 3.400 | 133,909 | -0.07(-1.93%) |
May 15, 2003 | 3.448 | 3.467 | 3.438 | 3.467 | 192,381 | -0.01(-0.17%) |
May 14, 2003 | 3.440 | 3.477 | 3.434 | 3.473 | 87,445 | +0.03(+0.95%) |
May 13, 2003 | 3.423 | 3.459 | 3.410 | 3.440 | 116,942 | -0.01(-0.17%) |
May 12, 2003 | 3.457 | 3.475 | 3.433 | 3.446 | 50,640 | -0.00(-0.06%) |
May 09, 2003 | 3.406 | 3.457 | 3.406 | 3.448 | 125,034 | +0.03(+0.95%) |
May 08, 2003 | 3.431 | 3.444 | 3.392 | 3.415 | 122,424 | -0.01(-0.22%) |
May 07, 2003 | 3.434 | 3.494 | 3.387 | 3.423 | 311,934 | -0.02(-0.61%) |
May 06, 2003 | 3.371 | 3.457 | 3.356 | 3.444 | 203,866 | +0.09(+2.74%) |
May 05, 2003 | 3.298 | 3.360 | 3.256 | 3.352 | 289,485 | +0.06(+1.86%) |
May 02, 2003 | 3.237 | 3.295 | 3.237 | 3.291 | 206,737 | +0.04(+1.36%) |
May 01, 2003 | 3.247 | 3.260 | 3.197 | 3.247 | 153,487 | -0.01(-0.29%) |
Apr 30, 2003 | 3.214 | 3.266 | 3.197 | 3.256 | 170,715 | +0.05(+1.67%) |
Apr 29, 2003 | 3.180 | 3.237 | 3.180 | 3.203 | 195,513 | +0.01(+0.42%) |
Apr 28, 2003 | 3.103 | 3.189 | 3.084 | 3.189 | 71,000 | +0.10(+3.22%) |
Apr 25, 2003 | 3.086 | 3.101 | 3.084 | 3.090 | 119,291 | +0.01(+0.19%) |
Apr 24, 2003 | 3.084 | 3.103 | 3.076 | 3.084 | 131,821 | -0.02(-0.62%) |
Apr 23, 2003 | 3.097 | 3.139 | 3.084 | 3.103 | 46,985 | +0.01(+0.43%) |
Apr 22, 2003 | 3.086 | 3.113 | 3.071 | 3.090 | 171,759 | -0.01(-0.31%) |
Apr 21, 2003 | 3.097 | 3.136 | 3.040 | 3.099 | 155,836 | +0.02(+0.68%) |
Apr 17, 2003 | 3.055 | 3.080 | 2.950 | 3.078 | 227,359 | +0.14(+4.90%) |
Apr 16, 2003 | 2.913 | 2.954 | 2.910 | 2.934 | 83,791 | +0.04(+1.52%) |
Apr 15, 2003 | 2.906 | 2.906 | 2.883 | 2.890 | 56,905 | -0.02(-0.53%) |
Apr 14, 2003 | 2.902 | 2.921 | 2.877 | 2.906 | 46,985 | +0.02(+0.66%) |
Apr 11, 2003 | 2.896 | 2.915 | 2.864 | 2.887 | 142,262 | +0.01(+0.27%) |
Apr 10, 2003 | 2.892 | 2.927 | 2.854 | 2.879 | 108,589 | +0.00(+0.00%) |
Apr 09, 2003 | 2.873 | 2.908 | 2.814 | 2.879 | 206,476 | -0.00(-0.13%) |
Apr 08, 2003 | 2.946 | 2.946 | 2.883 | 2.883 | 189,248 | -0.02(-0.66%) |
Apr 07, 2003 | 2.934 | 2.998 | 2.889 | 2.902 | 172,020 | +0.01(+0.20%) |
Apr 04, 2003 | 2.873 | 2.934 | 2.864 | 2.896 | 151,921 | +0.02(+0.80%) |
Apr 03, 2003 | 2.873 | 2.875 | 2.854 | 2.873 | 119,291 | +0.01(+0.20%) |
Apr 02, 2003 | 2.821 | 2.894 | 2.821 | 2.867 | 257,900 | +0.06(+2.11%) |
Apr 01, 2003 | 2.873 | 2.875 | 2.800 | 2.808 | 183,244 | -0.08(-2.91%) |
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,782 | +0.02(+0.67%) |
Mar 28, 2003 | 2.931 | 2.940 | 2.873 | 2.873 | 215,613 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.908 | 2.908 | 346,912 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,181 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,524 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,682 | -0.26(-8.17%) |
Mar 21, 2003 | 2.931 | 3.235 | 2.902 | 3.235 | 375,626 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,718 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.931 | 2.969 | 128,950 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,560 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,237 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.749 | 2.691 | 2.708 | 93,449 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,241 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,216 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,138 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,498 | -0.12(-4.16%) |
Mar 07, 2003 | 2.816 | 2.998 | 2.816 | 2.902 | 311,673 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.887 | 2.768 | 2.835 | 107,806 | -0.08(-2.89%) |
Mar 05, 2003 | 2.912 | 2.931 | 2.873 | 2.919 | 229,969 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,043 | -0.11(-3.48%) |