Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,300 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,972 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,370 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,973 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,101 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,391 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,417 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,123 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,413 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,293 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,856 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,119 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,375 | -0.02(-0.54%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,428 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,078 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,302 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,271 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,559 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,155 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,435 | +0.06(+2.03%) |
May 01, 2003 | 3.126 | 3.146 | 3.065 | 3.119 | 8,177,844 | -0.01(-0.36%) |
Apr 30, 2003 | 3.140 | 3.158 | 3.117 | 3.130 | 9,604,578 | -0.02(-0.56%) |
Apr 29, 2003 | 3.126 | 3.180 | 3.108 | 3.148 | 9,403,361 | +0.00(+0.03%) |
Apr 28, 2003 | 3.089 | 3.155 | 3.089 | 3.147 | 11,243,293 | +0.05(+1.72%) |
Apr 25, 2003 | 3.143 | 3.160 | 3.089 | 3.094 | 10,894,683 | -0.07(-2.24%) |
Apr 24, 2003 | 3.156 | 3.172 | 3.094 | 3.165 | 10,344,857 | -0.01(-0.22%) |
Apr 23, 2003 | 3.153 | 3.172 | 3.133 | 3.172 | 17,006,536 | +0.01(+0.25%) |
Apr 22, 2003 | 3.110 | 3.179 | 3.102 | 3.164 | 29,614,460 | +0.09(+3.06%) |
Apr 21, 2003 | 3.065 | 3.098 | 3.054 | 3.070 | 12,571,489 | -0.01(-0.42%) |
Apr 17, 2003 | 3.022 | 3.094 | 3.011 | 3.082 | 10,984,941 | +0.06(+1.90%) |
Apr 16, 2003 | 3.034 | 3.071 | 3.003 | 3.025 | 12,874,556 | -0.00(-0.02%) |
Apr 15, 2003 | 2.955 | 3.033 | 2.941 | 3.026 | 12,455,562 | +0.06(+2.12%) |
Apr 14, 2003 | 2.877 | 2.972 | 2.866 | 2.963 | 10,516,263 | +0.07(+2.51%) |
Apr 11, 2003 | 2.908 | 2.941 | 2.834 | 2.890 | 8,610,915 | +0.01(+0.34%) |
Apr 10, 2003 | 2.914 | 2.917 | 2.870 | 2.881 | 10,989,909 | -0.02(-0.80%) |
Apr 09, 2003 | 2.903 | 2.958 | 2.896 | 2.904 | 9,939,111 | +0.00(+0.00%) |
Apr 08, 2003 | 2.896 | 2.927 | 2.885 | 2.904 | 8,177,016 | +0.01(+0.46%) |
Apr 07, 2003 | 2.963 | 3.001 | 2.887 | 2.890 | 16,277,851 | -0.06(-1.89%) |
Apr 04, 2003 | 2.949 | 2.976 | 2.924 | 2.946 | 11,548,016 | +0.02(+0.57%) |
Apr 03, 2003 | 2.927 | 2.947 | 2.873 | 2.929 | 16,087,399 | +0.02(+0.76%) |
Apr 02, 2003 | 2.756 | 2.920 | 2.754 | 2.907 | 18,184,028 | +0.19(+7.06%) |
Apr 01, 2003 | 2.728 | 2.740 | 2.671 | 2.716 | 7,570,881 | +0.02(+0.66%) |
Mar 31, 2003 | 2.737 | 2.742 | 2.678 | 2.698 | 11,496,164 | -0.07(-2.65%) |
Mar 28, 2003 | 2.746 | 2.786 | 2.724 | 2.772 | 8,213,839 | +0.00(+0.16%) |
Mar 27, 2003 | 2.748 | 2.787 | 2.708 | 2.767 | 6,448,705 | +0.00(+0.12%) |
Mar 26, 2003 | 2.807 | 2.807 | 2.749 | 2.764 | 7,898,674 | -0.05(-1.77%) |
Mar 25, 2003 | 2.728 | 2.819 | 2.728 | 2.814 | 14,447,466 | +0.07(+2.66%) |
Mar 24, 2003 | 2.767 | 2.780 | 2.702 | 2.741 | 11,559,295 | -0.07(-2.59%) |
Mar 21, 2003 | 2.765 | 2.841 | 2.749 | 2.814 | 14,211,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.721 | 2.749 | 2.646 | 2.729 | 20,437,140 | -0.03(-0.99%) |
Mar 19, 2003 | 2.753 | 2.785 | 2.709 | 2.757 | 15,918,393 | -0.00(-0.10%) |
Mar 18, 2003 | 2.708 | 2.778 | 2.708 | 2.759 | 14,946,699 | +0.01(+0.49%) |
Mar 17, 2003 | 2.612 | 2.764 | 2.577 | 2.746 | 26,323,740 | +0.15(+5.64%) |
Mar 14, 2003 | 2.604 | 2.624 | 2.571 | 2.599 | 19,454,334 | -0.00(-0.02%) |
Mar 13, 2003 | 2.490 | 2.613 | 2.486 | 2.600 | 13,479,034 | +0.14(+5.72%) |
Mar 12, 2003 | 2.411 | 2.466 | 2.398 | 2.459 | 8,302,457 | +0.04(+1.57%) |
Mar 11, 2003 | 2.459 | 2.481 | 2.417 | 2.421 | 7,214,819 | -0.05(-2.10%) |
Mar 10, 2003 | 2.533 | 2.558 | 2.466 | 2.473 | 6,209,563 | -0.09(-3.39%) |
Mar 07, 2003 | 2.506 | 2.580 | 2.485 | 2.560 | 7,664,451 | +0.03(+1.27%) |
Mar 06, 2003 | 2.511 | 2.546 | 2.485 | 2.528 | 8,725,186 | +0.01(+0.38%) |
Mar 05, 2003 | 2.502 | 2.552 | 2.487 | 2.518 | 7,670,248 | +0.02(+0.90%) |
Mar 04, 2003 | 2.548 | 2.554 | 2.496 | 2.496 | 8,952,901 | -0.06(-2.31%) |