Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.415 | 3.547 | 3.415 | 3.531 | 20,996,252 | +0.12(+3.40%) |
May 29, 2003 | 3.420 | 3.474 | 3.392 | 3.415 | 11,377,917 | +0.01(+0.20%) |
May 28, 2003 | 3.404 | 3.435 | 3.375 | 3.408 | 7,541,544 | -0.00(-0.03%) |
May 27, 2003 | 3.308 | 3.412 | 3.281 | 3.409 | 9,045,369 | +0.10(+3.13%) |
May 23, 2003 | 3.311 | 3.330 | 3.272 | 3.306 | 6,509,377 | -0.01(-0.35%) |
May 22, 2003 | 3.242 | 3.331 | 3.227 | 3.317 | 11,940,917 | +0.09(+2.72%) |
May 21, 2003 | 3.179 | 3.233 | 3.177 | 3.230 | 6,826,584 | +0.03(+1.07%) |
May 20, 2003 | 3.206 | 3.240 | 3.166 | 3.195 | 6,977,714 | -0.01(-0.23%) |
May 19, 2003 | 3.278 | 3.290 | 3.201 | 3.203 | 10,260,221 | -0.09(-2.68%) |
May 16, 2003 | 3.321 | 3.334 | 3.243 | 3.291 | 15,205,986 | -0.05(-1.51%) |
May 15, 2003 | 3.280 | 3.348 | 3.273 | 3.341 | 10,741,013 | +0.03(+0.84%) |
May 14, 2003 | 3.320 | 3.340 | 3.292 | 3.314 | 8,262,317 | -0.01(-0.19%) |
May 13, 2003 | 3.330 | 3.343 | 3.305 | 3.320 | 7,488,400 | -0.02(-0.55%) |
May 12, 2003 | 3.260 | 3.345 | 3.231 | 3.338 | 7,951,754 | +0.08(+2.40%) |
May 09, 2003 | 3.246 | 3.267 | 3.217 | 3.260 | 10,522,622 | +0.02(+0.66%) |
May 08, 2003 | 3.259 | 3.288 | 3.233 | 3.239 | 9,753,687 | -0.02(-0.75%) |
May 07, 2003 | 3.254 | 3.298 | 3.233 | 3.263 | 16,519,653 | +0.01(+0.16%) |
May 06, 2003 | 3.158 | 3.284 | 3.158 | 3.258 | 11,809,717 | +0.09(+2.72%) |
May 05, 2003 | 3.181 | 3.203 | 3.166 | 3.172 | 6,605,702 | -0.00(-0.05%) |
May 02, 2003 | 3.100 | 3.208 | 3.079 | 3.173 | 8,763,039 | +0.06(+2.03%) |
May 01, 2003 | 3.117 | 3.138 | 3.056 | 3.110 | 8,200,869 | -0.01(-0.36%) |
Apr 30, 2003 | 3.132 | 3.149 | 3.108 | 3.121 | 9,631,620 | -0.02(-0.56%) |
Apr 29, 2003 | 3.118 | 3.171 | 3.100 | 3.139 | 9,429,837 | +0.00(+0.03%) |
Apr 28, 2003 | 3.081 | 3.146 | 3.080 | 3.138 | 11,274,950 | +0.05(+1.72%) |
Apr 25, 2003 | 3.134 | 3.151 | 3.080 | 3.085 | 10,925,358 | -0.07(-2.24%) |
Apr 24, 2003 | 3.147 | 3.163 | 3.086 | 3.156 | 10,373,983 | -0.01(-0.22%) |
Apr 23, 2003 | 3.144 | 3.163 | 3.124 | 3.163 | 17,054,420 | +0.01(+0.25%) |
Apr 22, 2003 | 3.102 | 3.170 | 3.094 | 3.155 | 29,697,842 | +0.09(+3.06%) |
Apr 21, 2003 | 3.056 | 3.089 | 3.045 | 3.061 | 12,606,885 | -0.01(-0.42%) |
Apr 17, 2003 | 3.014 | 3.086 | 3.003 | 3.074 | 11,015,870 | +0.06(+1.90%) |
Apr 16, 2003 | 3.025 | 3.062 | 2.995 | 3.017 | 12,910,805 | -0.00(-0.02%) |
Apr 15, 2003 | 2.946 | 3.025 | 2.933 | 3.017 | 12,490,631 | +0.06(+2.12%) |
Apr 14, 2003 | 2.869 | 2.964 | 2.858 | 2.954 | 10,545,873 | +0.07(+2.51%) |
Apr 11, 2003 | 2.900 | 2.933 | 2.826 | 2.882 | 8,635,160 | +0.01(+0.34%) |
Apr 10, 2003 | 2.906 | 2.909 | 2.862 | 2.873 | 11,020,852 | -0.02(-0.80%) |
Apr 09, 2003 | 2.895 | 2.950 | 2.888 | 2.896 | 9,967,095 | +0.00(+0.00%) |
Apr 08, 2003 | 2.888 | 2.919 | 2.877 | 2.896 | 8,200,039 | +0.01(+0.46%) |
Apr 07, 2003 | 2.954 | 2.992 | 2.878 | 2.882 | 16,323,682 | -0.06(-1.89%) |
Apr 04, 2003 | 2.941 | 2.967 | 2.916 | 2.938 | 11,580,531 | +0.02(+0.57%) |
Apr 03, 2003 | 2.919 | 2.939 | 2.865 | 2.921 | 16,132,694 | +0.02(+0.76%) |
Apr 02, 2003 | 2.748 | 2.912 | 2.746 | 2.899 | 18,235,226 | +0.19(+7.06%) |
Apr 01, 2003 | 2.720 | 2.732 | 2.663 | 2.708 | 7,592,198 | +0.02(+0.66%) |
Mar 31, 2003 | 2.730 | 2.734 | 2.670 | 2.691 | 11,528,532 | -0.07(-2.65%) |
Mar 28, 2003 | 2.738 | 2.778 | 2.716 | 2.764 | 8,236,966 | +0.00(+0.16%) |
Mar 27, 2003 | 2.740 | 2.779 | 2.700 | 2.760 | 6,466,862 | +0.00(+0.12%) |
Mar 26, 2003 | 2.799 | 2.799 | 2.741 | 2.756 | 7,920,913 | -0.05(-1.77%) |
Mar 25, 2003 | 2.721 | 2.812 | 2.721 | 2.806 | 14,488,144 | +0.07(+2.66%) |
Mar 24, 2003 | 2.759 | 2.772 | 2.695 | 2.733 | 11,591,841 | -0.07(-2.59%) |
Mar 21, 2003 | 2.757 | 2.833 | 2.741 | 2.806 | 14,251,161 | +0.08(+3.11%) |
Mar 20, 2003 | 2.714 | 2.741 | 2.638 | 2.722 | 20,494,682 | -0.03(-0.99%) |
Mar 19, 2003 | 2.745 | 2.777 | 2.701 | 2.749 | 15,963,213 | -0.00(-0.10%) |
Mar 18, 2003 | 2.701 | 2.770 | 2.700 | 2.752 | 14,988,782 | +0.01(+0.49%) |
Mar 17, 2003 | 2.605 | 2.756 | 2.570 | 2.738 | 26,397,856 | +0.15(+5.64%) |
Mar 14, 2003 | 2.596 | 2.617 | 2.564 | 2.592 | 19,509,108 | -0.00(-0.02%) |
Mar 13, 2003 | 2.483 | 2.606 | 2.479 | 2.593 | 13,516,985 | +0.14(+5.72%) |
Mar 12, 2003 | 2.404 | 2.459 | 2.391 | 2.452 | 8,325,833 | +0.04(+1.57%) |
Mar 11, 2003 | 2.452 | 2.474 | 2.410 | 2.414 | 7,235,133 | -0.05(-2.11%) |
Mar 10, 2003 | 2.526 | 2.550 | 2.459 | 2.466 | 6,227,047 | -0.09(-3.39%) |
Mar 07, 2003 | 2.499 | 2.572 | 2.478 | 2.553 | 7,686,031 | +0.03(+1.27%) |
Mar 06, 2003 | 2.504 | 2.539 | 2.478 | 2.521 | 8,749,753 | +0.01(+0.38%) |
Mar 05, 2003 | 2.495 | 2.545 | 2.480 | 2.511 | 7,691,844 | +0.02(+0.90%) |
Mar 04, 2003 | 2.541 | 2.547 | 2.489 | 2.489 | 8,978,108 | -0.06(-2.31%) |