Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.938 | 2.944 | 2.880 | 2.944 | 29,125 | +0.03(+1.10%) |
May 29, 2003 | 2.925 | 2.944 | 2.694 | 2.912 | 62,875 | +0.00(+0.00%) |
May 28, 2003 | 2.784 | 2.963 | 2.784 | 2.912 | 23,625 | +0.04(+1.56%) |
May 27, 2003 | 2.989 | 2.995 | 2.867 | 2.867 | 12,500 | -0.04(-1.54%) |
May 23, 2003 | 2.758 | 2.944 | 2.688 | 2.912 | 43,375 | +0.17(+6.31%) |
May 22, 2003 | 2.720 | 2.758 | 2.688 | 2.739 | 19,875 | -0.04(-1.38%) |
May 21, 2003 | 2.867 | 2.867 | 2.726 | 2.778 | 20,125 | -0.07(-2.47%) |
May 20, 2003 | 2.758 | 2.957 | 2.758 | 2.848 | 24,250 | +0.12(+4.22%) |
May 19, 2003 | 2.675 | 2.752 | 2.611 | 2.733 | 48,375 | +0.08(+2.89%) |
May 16, 2003 | 2.752 | 2.912 | 2.637 | 2.656 | 56,500 | -0.10(-3.49%) |
May 15, 2003 | 2.842 | 2.880 | 2.707 | 2.752 | 59,500 | -0.01(-0.44%) |
May 14, 2003 | 2.752 | 2.829 | 2.720 | 2.764 | 20,000 | -0.00(-0.02%) |
May 13, 2003 | 2.720 | 2.790 | 2.720 | 2.765 | 25,500 | -0.02(-0.69%) |
May 12, 2003 | 2.848 | 2.874 | 2.720 | 2.784 | 24,750 | -0.07(-2.47%) |
May 09, 2003 | 2.758 | 2.867 | 2.758 | 2.854 | 3,875 | +0.13(+4.69%) |
May 08, 2003 | 2.694 | 2.784 | 2.694 | 2.726 | 17,875 | +0.01(+0.26%) |
May 07, 2003 | 2.758 | 2.912 | 2.688 | 2.719 | 51,875 | -0.08(-2.77%) |
May 06, 2003 | 2.810 | 2.810 | 2.752 | 2.797 | 22,000 | -0.05(-1.78%) |
May 05, 2003 | 2.944 | 2.944 | 2.726 | 2.847 | 60,125 | -0.10(-3.28%) |
May 02, 2003 | 2.950 | 2.963 | 2.944 | 2.944 | 19,000 | -0.01(-0.43%) |
May 01, 2003 | 2.950 | 2.957 | 2.918 | 2.957 | 33,250 | -0.01(-0.22%) |
Apr 30, 2003 | 2.989 | 2.989 | 2.931 | 2.963 | 19,125 | -0.03(-0.86%) |
Apr 29, 2003 | 2.976 | 2.989 | 2.925 | 2.989 | 6,875 | +0.04(+1.52%) |
Apr 28, 2003 | 2.925 | 2.957 | 2.925 | 2.944 | 3,000 | +0.03(+1.10%) |
Apr 25, 2003 | 2.976 | 2.982 | 2.912 | 2.912 | 12,750 | -0.08(-2.57%) |
Apr 24, 2003 | 2.963 | 2.989 | 2.925 | 2.989 | 17,000 | +0.04(+1.52%) |
Apr 23, 2003 | 2.925 | 2.989 | 2.886 | 2.944 | 10,750 | +0.06(+2.22%) |
Apr 22, 2003 | 2.848 | 2.976 | 2.848 | 2.880 | 28,625 | +0.04(+1.35%) |
Apr 21, 2003 | 2.886 | 2.886 | 2.790 | 2.842 | 15,375 | -0.10(-3.27%) |
Apr 17, 2003 | 3.072 | 3.168 | 2.688 | 2.938 | 72,125 | -0.09(-2.96%) |
Apr 16, 2003 | 3.110 | 3.110 | 2.976 | 3.027 | 24,500 | -0.08(-2.47%) |
Apr 15, 2003 | 3.091 | 3.149 | 3.078 | 3.104 | 20,250 | -0.01(-0.21%) |
Apr 14, 2003 | 3.104 | 3.136 | 3.104 | 3.110 | 8,750 | +0.01(+0.21%) |
Apr 11, 2003 | 3.110 | 3.162 | 3.104 | 3.104 | 10,375 | +0.00(+0.00%) |
Apr 10, 2003 | 3.104 | 3.104 | 3.098 | 3.104 | 2,625 | +0.00(+0.00%) |
Apr 09, 2003 | 3.098 | 3.104 | 3.008 | 3.104 | 5,250 | +0.00(+0.00%) |
Apr 08, 2003 | 3.104 | 3.104 | 3.091 | 3.104 | 5,125 | +0.05(+1.72%) |
Apr 07, 2003 | 2.944 | 3.072 | 2.931 | 3.052 | 8,750 | +0.11(+3.65%) |
Apr 04, 2003 | 2.989 | 3.040 | 2.944 | 2.944 | 16,875 | -0.03(-0.86%) |
Apr 03, 2003 | 2.989 | 3.008 | 2.938 | 2.970 | 16,500 | -0.01(-0.43%) |
Apr 02, 2003 | 2.918 | 3.130 | 2.918 | 2.982 | 28,375 | +0.10(+3.56%) |
Apr 01, 2003 | 2.784 | 2.912 | 2.784 | 2.880 | 13,625 | +0.10(+3.45%) |
Mar 31, 2003 | 2.944 | 2.944 | 2.611 | 2.784 | 21,625 | -0.13(-4.61%) |
Mar 28, 2003 | 2.970 | 2.970 | 2.867 | 2.918 | 11,000 | -0.12(-3.80%) |
Mar 27, 2003 | 3.066 | 3.066 | 2.944 | 3.034 | 5,500 | +0.04(+1.28%) |
Mar 26, 2003 | 3.104 | 3.123 | 2.995 | 2.995 | 12,500 | -0.10(-3.31%) |
Mar 25, 2003 | 3.034 | 3.098 | 3.034 | 3.098 | 1,875 | -0.01(-0.41%) |
Mar 24, 2003 | 3.040 | 3.187 | 3.040 | 3.110 | 10,250 | -0.06(-1.82%) |
Mar 21, 2003 | 2.993 | 3.187 | 2.993 | 3.168 | 14,625 | +0.15(+5.10%) |
Mar 20, 2003 | 2.886 | 3.014 | 2.886 | 3.014 | 2,625 | +0.04(+1.29%) |
Mar 19, 2003 | 2.976 | 2.985 | 2.976 | 2.976 | 2,625 | -0.04(-1.27%) |
Mar 18, 2003 | 2.944 | 3.014 | 2.912 | 3.014 | 6,250 | +0.01(+0.21%) |
Mar 17, 2003 | 3.053 | 3.053 | 2.822 | 3.008 | 1,112,500 | -0.07(-2.29%) |
Mar 14, 2003 | 3.123 | 3.123 | 3.040 | 3.078 | 10,625 | -0.03(-0.82%) |
Mar 13, 2003 | 2.957 | 3.104 | 2.918 | 3.104 | 12,125 | +0.17(+5.66%) |
Mar 12, 2003 | 2.918 | 2.938 | 2.918 | 2.938 | 1,125 | -0.07(-2.34%) |
Mar 11, 2003 | 2.918 | 3.014 | 2.918 | 3.008 | 7,000 | +0.09(+3.07%) |
Mar 10, 2003 | 2.886 | 2.989 | 2.886 | 2.918 | 11,125 | +0.04(+1.33%) |
Mar 07, 2003 | 3.098 | 3.181 | 2.746 | 2.880 | 70,500 | -0.30(-9.46%) |
Mar 06, 2003 | 3.181 | 3.187 | 3.130 | 3.181 | 8,750 | +0.08(+2.47%) |
Mar 05, 2003 | 3.168 | 3.168 | 3.091 | 3.104 | 14,125 | -0.06(-2.02%) |
Mar 04, 2003 | 3.238 | 3.245 | 3.168 | 3.168 | 33,000 | -0.17(-4.99%) |