Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.602 | 3.692 | 3.584 | 3.692 | 84,513 | +0.12(+3.28%) |
May 29, 2003 | 3.557 | 3.607 | 3.521 | 3.575 | 77,193 | +0.02(+0.63%) |
May 28, 2003 | 3.593 | 3.602 | 3.530 | 3.552 | 65,436 | +0.00(+0.13%) |
May 27, 2003 | 3.561 | 3.602 | 3.516 | 3.548 | 73,422 | -0.02(-0.51%) |
May 23, 2003 | 3.557 | 3.575 | 3.534 | 3.566 | 55,011 | +0.03(+0.76%) |
May 22, 2003 | 3.530 | 3.570 | 3.458 | 3.539 | 96,491 | +0.04(+1.16%) |
May 21, 2003 | 3.494 | 3.539 | 3.480 | 3.498 | 41,036 | +0.00(+0.00%) |
May 20, 2003 | 3.516 | 3.602 | 3.467 | 3.498 | 82,960 | +0.00(+0.13%) |
May 19, 2003 | 3.584 | 3.607 | 3.480 | 3.494 | 66,323 | -0.05(-1.27%) |
May 16, 2003 | 3.607 | 3.629 | 3.539 | 3.539 | 135,531 | -0.11(-2.97%) |
May 15, 2003 | 3.525 | 3.647 | 3.507 | 3.647 | 102,924 | +0.08(+2.15%) |
May 14, 2003 | 3.584 | 3.598 | 3.557 | 3.570 | 57,451 | +0.00(+0.13%) |
May 13, 2003 | 3.498 | 3.579 | 3.494 | 3.566 | 173,462 | +0.04(+1.02%) |
May 12, 2003 | 3.534 | 3.543 | 3.498 | 3.530 | 129,764 | +0.00(+0.00%) |
May 09, 2003 | 3.534 | 3.534 | 3.489 | 3.530 | 44,363 | +0.03(+0.77%) |
May 08, 2003 | 3.494 | 3.579 | 3.494 | 3.503 | 69,873 | -0.01(-0.38%) |
May 07, 2003 | 3.494 | 3.539 | 3.494 | 3.516 | 39,262 | -0.00(-0.13%) |
May 06, 2003 | 3.485 | 3.543 | 3.471 | 3.521 | 103,145 | +0.05(+1.30%) |
May 05, 2003 | 3.471 | 3.503 | 3.458 | 3.476 | 60,334 | +0.01(+0.26%) |
May 02, 2003 | 3.471 | 3.489 | 3.453 | 3.467 | 90,724 | -0.00(-0.13%) |
May 01, 2003 | 3.471 | 3.507 | 3.449 | 3.471 | 37,709 | +0.00(+0.00%) |
Apr 30, 2003 | 3.485 | 3.494 | 3.404 | 3.471 | 43,476 | +0.00(+0.00%) |
Apr 29, 2003 | 3.408 | 3.489 | 3.404 | 3.471 | 64,105 | +0.04(+1.18%) |
Apr 28, 2003 | 3.295 | 3.458 | 3.295 | 3.431 | 78,302 | +0.05(+1.33%) |
Apr 25, 2003 | 3.449 | 3.467 | 3.381 | 3.386 | 72,978 | -0.06(-1.83%) |
Apr 24, 2003 | 3.444 | 3.476 | 3.399 | 3.449 | 73,200 | +0.02(+0.66%) |
Apr 23, 2003 | 3.318 | 3.426 | 3.268 | 3.426 | 95,160 | +0.04(+1.20%) |
Apr 22, 2003 | 3.295 | 3.422 | 3.295 | 3.386 | 43,476 | +0.05(+1.35%) |
Apr 21, 2003 | 3.372 | 3.381 | 3.314 | 3.341 | 83,625 | -0.03(-0.80%) |
Apr 17, 2003 | 3.359 | 3.422 | 3.359 | 3.368 | 470,034 | +0.01(+0.40%) |
Apr 16, 2003 | 3.368 | 3.422 | 3.354 | 3.354 | 98,931 | +0.03(+0.95%) |
Apr 15, 2003 | 3.241 | 3.377 | 3.228 | 3.323 | 116,455 | +0.10(+3.22%) |
Apr 14, 2003 | 2.930 | 3.232 | 2.930 | 3.219 | 231,801 | +0.42(+14.98%) |
Apr 11, 2003 | 2.822 | 2.840 | 2.795 | 2.800 | 32,607 | -0.02(-0.80%) |
Apr 10, 2003 | 2.705 | 2.827 | 2.705 | 2.822 | 87,396 | -0.08(-2.64%) |
Apr 09, 2003 | 2.948 | 2.948 | 2.885 | 2.899 | 14,640 | -0.07(-2.28%) |
Apr 08, 2003 | 2.984 | 2.989 | 2.930 | 2.966 | 45,029 | +0.03(+0.92%) |
Apr 07, 2003 | 2.894 | 2.984 | 2.894 | 2.939 | 30,389 | +0.05(+1.56%) |
Apr 04, 2003 | 2.908 | 2.926 | 2.840 | 2.894 | 22,847 | -0.03(-1.08%) |
Apr 03, 2003 | 2.926 | 2.926 | 2.885 | 2.926 | 30,389 | +0.02(+0.62%) |
Apr 02, 2003 | 2.840 | 2.962 | 2.840 | 2.908 | 46,138 | +0.09(+3.03%) |
Apr 01, 2003 | 2.881 | 2.881 | 2.755 | 2.822 | 80,964 | -0.01(-0.48%) |
Mar 31, 2003 | 2.885 | 2.885 | 2.795 | 2.836 | 72,091 | -0.00(-0.16%) |
Mar 28, 2003 | 2.998 | 2.998 | 2.840 | 2.840 | 38,818 | -0.11(-3.82%) |
Mar 27, 2003 | 2.930 | 2.975 | 2.899 | 2.953 | 28,392 | -0.01(-0.30%) |
Mar 26, 2003 | 3.066 | 3.066 | 2.957 | 2.962 | 30,832 | -0.10(-3.38%) |
Mar 25, 2003 | 3.043 | 3.084 | 2.975 | 3.066 | 44,363 | +0.06(+1.95%) |
Mar 24, 2003 | 2.899 | 3.043 | 2.818 | 3.007 | 34,603 | +0.06(+2.14%) |
Mar 21, 2003 | 2.975 | 3.007 | 2.939 | 2.944 | 68,763 | -0.05(-1.80%) |
Mar 20, 2003 | 2.930 | 2.998 | 2.894 | 2.998 | 39,705 | +0.03(+1.06%) |
Mar 19, 2003 | 2.908 | 2.966 | 2.885 | 2.966 | 17,967 | -0.01(-0.30%) |
Mar 18, 2003 | 2.926 | 3.039 | 2.894 | 2.975 | 35,269 | -0.01(-0.45%) |
Mar 17, 2003 | 2.890 | 3.066 | 2.890 | 2.989 | 57,451 | +0.05(+1.84%) |
Mar 14, 2003 | 2.953 | 2.984 | 2.908 | 2.935 | 31,054 | -0.06(-2.11%) |
Mar 13, 2003 | 2.975 | 2.998 | 2.926 | 2.998 | 47,247 | +0.07(+2.31%) |
Mar 12, 2003 | 2.885 | 2.930 | 2.840 | 2.930 | 42,145 | +0.01(+0.31%) |
Mar 11, 2003 | 2.890 | 2.921 | 2.840 | 2.921 | 10,425 | +0.07(+2.53%) |
Mar 10, 2003 | 2.921 | 2.948 | 2.845 | 2.849 | 31,941 | -0.12(-3.95%) |
Mar 07, 2003 | 2.935 | 3.016 | 2.935 | 2.966 | 47,912 | -0.01(-0.30%) |
Mar 06, 2003 | 3.029 | 3.043 | 2.962 | 2.975 | 24,400 | -0.05(-1.79%) |
Mar 05, 2003 | 2.939 | 3.079 | 2.885 | 3.029 | 62,109 | +0.05(+1.82%) |
Mar 04, 2003 | 2.944 | 2.975 | 2.908 | 2.975 | 28,614 | +0.01(+0.46%) |