Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.018 | 3.087 | 2.983 | 3.078 | 78,981 | +0.03(+0.85%) |
May 29, 2003 | 3.061 | 3.087 | 3.052 | 3.052 | 42,100 | -0.01(-0.28%) |
May 28, 2003 | 3.070 | 3.147 | 3.061 | 3.061 | 48,595 | -0.09(-2.74%) |
May 27, 2003 | 3.061 | 3.147 | 3.061 | 3.147 | 82,461 | +0.04(+1.39%) |
May 23, 2003 | 3.164 | 3.190 | 3.095 | 3.104 | 69,123 | -0.07(-2.17%) |
May 22, 2003 | 3.138 | 3.199 | 3.052 | 3.173 | 114,471 | +0.12(+3.95%) |
May 21, 2003 | 3.182 | 3.190 | 3.018 | 3.052 | 31,198 | -0.09(-3.01%) |
May 20, 2003 | 3.173 | 3.190 | 3.138 | 3.147 | 32,822 | +0.00(+0.00%) |
May 19, 2003 | 3.190 | 3.190 | 3.138 | 3.147 | 42,216 | -0.04(-1.35%) |
May 16, 2003 | 3.147 | 3.199 | 3.113 | 3.190 | 136,971 | +0.09(+3.06%) |
May 15, 2003 | 3.104 | 3.190 | 3.061 | 3.095 | 114,819 | +0.08(+2.57%) |
May 14, 2003 | 3.104 | 3.130 | 2.940 | 3.018 | 154,136 | -0.09(-2.78%) |
May 13, 2003 | 3.164 | 3.233 | 3.095 | 3.104 | 130,824 | -0.06(-1.91%) |
May 12, 2003 | 3.535 | 3.535 | 3.104 | 3.164 | 299,690 | -0.37(-10.49%) |
May 09, 2003 | 3.492 | 3.535 | 3.423 | 3.535 | 66,804 | +0.09(+2.76%) |
May 08, 2003 | 3.371 | 3.535 | 3.371 | 3.440 | 59,149 | +0.12(+3.64%) |
May 07, 2003 | 3.225 | 3.320 | 3.190 | 3.320 | 52,886 | +0.18(+5.77%) |
May 06, 2003 | 3.104 | 3.207 | 3.104 | 3.138 | 33,518 | -0.07(-2.15%) |
May 05, 2003 | 3.156 | 3.216 | 3.156 | 3.207 | 39,780 | +0.05(+1.64%) |
May 02, 2003 | 3.156 | 3.173 | 3.087 | 3.156 | 32,938 | +0.01(+0.27%) |
May 01, 2003 | 3.207 | 3.207 | 3.104 | 3.147 | 16,817 | -0.04(-1.35%) |
Apr 30, 2003 | 3.121 | 3.190 | 3.121 | 3.190 | 47,087 | +0.10(+3.35%) |
Apr 29, 2003 | 3.087 | 3.156 | 3.061 | 3.087 | 31,314 | -0.03(-1.11%) |
Apr 28, 2003 | 3.104 | 3.190 | 3.078 | 3.121 | 42,216 | +0.04(+1.40%) |
Apr 25, 2003 | 2.949 | 3.078 | 2.949 | 3.078 | 40,128 | +0.06(+2.00%) |
Apr 24, 2003 | 3.113 | 3.113 | 3.018 | 3.018 | 39,201 | -0.09(-2.78%) |
Apr 23, 2003 | 3.164 | 3.199 | 3.104 | 3.104 | 42,680 | +0.03(+0.84%) |
Apr 22, 2003 | 2.906 | 3.104 | 2.906 | 3.078 | 102,641 | +0.18(+6.25%) |
Apr 21, 2003 | 2.871 | 2.897 | 2.845 | 2.897 | 30,386 | +0.00(+0.00%) |
Apr 17, 2003 | 2.914 | 2.914 | 2.888 | 2.897 | 37,577 | -0.02(-0.59%) |
Apr 16, 2003 | 2.932 | 2.932 | 2.845 | 2.914 | 88,144 | +0.03(+0.90%) |
Apr 15, 2003 | 2.888 | 2.897 | 2.802 | 2.888 | 56,945 | +0.00(+0.00%) |
Apr 14, 2003 | 2.906 | 2.966 | 2.880 | 2.888 | 15,077 | -0.01(-0.30%) |
Apr 11, 2003 | 2.845 | 2.906 | 2.845 | 2.897 | 15,309 | +0.03(+0.90%) |
Apr 10, 2003 | 2.888 | 2.906 | 2.845 | 2.871 | 15,425 | -0.02(-0.60%) |
Apr 09, 2003 | 2.845 | 2.932 | 2.759 | 2.888 | 48,827 | -0.08(-2.62%) |
Apr 08, 2003 | 3.026 | 3.061 | 2.888 | 2.966 | 42,448 | -0.05(-1.71%) |
Apr 07, 2003 | 3.001 | 3.018 | 2.932 | 3.018 | 62,396 | +0.06(+2.04%) |
Apr 04, 2003 | 3.018 | 3.018 | 2.940 | 2.957 | 43,028 | -0.07(-2.28%) |
Apr 03, 2003 | 3.026 | 3.052 | 3.018 | 3.026 | 4,987 | -0.03(-1.13%) |
Apr 02, 2003 | 3.061 | 3.130 | 3.018 | 3.061 | 12,989 | +0.03(+0.85%) |
Apr 01, 2003 | 3.026 | 3.087 | 2.992 | 3.035 | 10,670 | -0.03(-0.85%) |
Mar 31, 2003 | 3.018 | 3.147 | 2.983 | 3.061 | 36,301 | +0.05(+1.72%) |
Mar 28, 2003 | 2.932 | 3.018 | 2.906 | 3.009 | 22,847 | +0.09(+2.95%) |
Mar 27, 2003 | 2.897 | 2.975 | 2.888 | 2.923 | 23,311 | +0.00(+0.00%) |
Mar 26, 2003 | 2.880 | 2.923 | 2.863 | 2.923 | 33,170 | +0.06(+2.11%) |
Mar 25, 2003 | 2.828 | 2.897 | 2.802 | 2.863 | 25,283 | +0.03(+1.22%) |
Mar 24, 2003 | 2.845 | 2.888 | 2.759 | 2.828 | 32,706 | -0.03(-0.91%) |
Mar 21, 2003 | 2.983 | 3.018 | 2.854 | 2.854 | 52,306 | -0.09(-3.22%) |
Mar 20, 2003 | 2.975 | 3.018 | 2.949 | 2.949 | 19,136 | -0.07(-2.29%) |
Mar 19, 2003 | 3.018 | 3.052 | 2.983 | 3.018 | 22,036 | -0.03(-1.13%) |
Mar 18, 2003 | 3.001 | 3.130 | 2.975 | 3.052 | 23,311 | +0.02(+0.57%) |
Mar 17, 2003 | 3.061 | 3.061 | 2.949 | 3.035 | 34,097 | +0.01(+0.28%) |
Mar 14, 2003 | 3.061 | 3.087 | 3.018 | 3.026 | 26,327 | -0.03(-1.13%) |
Mar 13, 2003 | 3.018 | 3.078 | 3.018 | 3.061 | 23,543 | +0.09(+2.90%) |
Mar 12, 2003 | 3.035 | 3.035 | 2.957 | 2.975 | 39,085 | -0.07(-2.27%) |
Mar 11, 2003 | 2.949 | 3.070 | 2.949 | 3.044 | 35,605 | +0.05(+1.73%) |
Mar 10, 2003 | 2.957 | 3.104 | 2.957 | 2.992 | 42,912 | +0.04(+1.46%) |
Mar 07, 2003 | 2.932 | 2.992 | 2.932 | 2.949 | 34,213 | -0.10(-3.39%) |
Mar 06, 2003 | 3.164 | 3.173 | 3.018 | 3.052 | 83,273 | -0.16(-4.84%) |
Mar 05, 2003 | 3.320 | 3.328 | 3.199 | 3.207 | 34,909 | -0.09(-2.87%) |
Mar 04, 2003 | 3.320 | 3.320 | 3.242 | 3.302 | 25,283 | -0.01(-0.26%) |