Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.626 | 3.720 | 3.598 | 3.666 | 317,265 | -0.05(-1.34%) |
May 29, 2003 | 3.722 | 3.760 | 3.647 | 3.716 | 399,004 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.512 | 74,404 | -0.01(-0.27%) |
May 27, 2003 | 3.388 | 3.521 | 3.378 | 3.521 | 91,433 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.384 | 3.288 | 3.370 | 60,780 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,397 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.384 | 3.229 | 3.279 | 137,804 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.388 | 3.281 | 3.369 | 191,773 | +0.10(+3.16%) |
May 19, 2003 | 3.388 | 3.410 | 3.264 | 3.265 | 165,575 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.388 | 3.388 | 134,398 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.426 | 3.454 | 193,083 | -0.01(-0.17%) |
May 14, 2003 | 3.428 | 3.464 | 3.422 | 3.460 | 87,765 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.447 | 3.397 | 3.428 | 117,369 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,825 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,491 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,871 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,073 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.344 | 3.431 | 204,611 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.348 | 3.244 | 3.340 | 290,542 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.283 | 3.225 | 3.279 | 207,492 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,047 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,338 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,227 | +0.01(+0.42%) |
Apr 28, 2003 | 3.092 | 3.178 | 3.073 | 3.178 | 71,260 | +0.10(+3.22%) |
Apr 25, 2003 | 3.075 | 3.090 | 3.073 | 3.078 | 119,727 | +0.01(+0.19%) |
Apr 24, 2003 | 3.073 | 3.092 | 3.065 | 3.073 | 132,302 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.073 | 3.092 | 47,157 | +0.01(+0.43%) |
Apr 22, 2003 | 3.075 | 3.101 | 3.059 | 3.078 | 172,386 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,405 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,189 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,097 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,112 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.867 | 2.895 | 47,157 | +0.02(+0.66%) |
Apr 11, 2003 | 2.886 | 2.905 | 2.853 | 2.876 | 142,782 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.844 | 2.868 | 108,986 | +0.00(+0.00%) |
Apr 09, 2003 | 2.863 | 2.897 | 2.804 | 2.868 | 207,231 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,939 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,648 | +0.01(+0.20%) |
Apr 04, 2003 | 2.863 | 2.924 | 2.853 | 2.886 | 152,475 | +0.02(+0.80%) |
Apr 03, 2003 | 2.863 | 2.865 | 2.844 | 2.863 | 119,727 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.884 | 2.811 | 2.857 | 258,842 | +0.06(+2.11%) |
Apr 01, 2003 | 2.863 | 2.865 | 2.790 | 2.798 | 183,914 | -0.08(-2.91%) |
Mar 31, 2003 | 2.863 | 2.891 | 2.769 | 2.882 | 279,801 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.930 | 2.863 | 2.863 | 216,400 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,179 | -0.06(-2.06%) |
Mar 26, 2003 | 3.075 | 3.075 | 2.954 | 2.958 | 431,753 | -0.12(-3.79%) |
Mar 25, 2003 | 2.947 | 3.088 | 2.947 | 3.075 | 214,304 | +0.11(+3.87%) |
Mar 24, 2003 | 3.176 | 3.176 | 2.958 | 2.960 | 188,368 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 376,998 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.993 | 2.861 | 2.937 | 106,104 | -0.02(-0.71%) |
Mar 19, 2003 | 2.930 | 2.996 | 2.920 | 2.958 | 129,421 | +0.03(+0.98%) |
Mar 18, 2003 | 2.909 | 2.962 | 2.891 | 2.930 | 132,040 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,862 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.739 | 2.681 | 2.699 | 93,791 | +0.02(+0.78%) |
Mar 13, 2003 | 2.573 | 2.683 | 2.510 | 2.678 | 528,163 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.573 | 2.573 | 278,229 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.825 | 2.647 | 2.664 | 222,950 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,124 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,811 | +0.07(+2.36%) |
Mar 06, 2003 | 2.863 | 2.876 | 2.758 | 2.825 | 108,200 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.863 | 2.909 | 230,809 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.888 | 2.910 | 208,802 | -0.10(-3.48%) |