Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.421 | 3.551 | 3.421 | 3.551 | 64,411 | +0.15(+4.55%) |
May 29, 2003 | 3.432 | 3.482 | 3.382 | 3.397 | 46,519 | +0.00(+0.00%) |
May 28, 2003 | 3.432 | 3.468 | 3.304 | 3.397 | 92,197 | -0.04(-1.04%) |
May 27, 2003 | 3.306 | 3.468 | 3.292 | 3.432 | 75,778 | +0.20(+6.17%) |
May 23, 2003 | 3.100 | 3.273 | 3.100 | 3.233 | 51,360 | +0.16(+5.18%) |
May 22, 2003 | 3.059 | 3.088 | 3.057 | 3.074 | 23,786 | +0.04(+1.41%) |
May 21, 2003 | 3.088 | 3.088 | 2.967 | 3.031 | 114,509 | -0.14(-4.42%) |
May 20, 2003 | 3.159 | 3.219 | 3.159 | 3.171 | 87,776 | -0.00(-0.07%) |
May 19, 2003 | 3.219 | 3.266 | 3.159 | 3.173 | 40,415 | -0.08(-2.55%) |
May 16, 2003 | 3.230 | 3.266 | 3.226 | 3.257 | 92,618 | +0.02(+0.73%) |
May 15, 2003 | 3.325 | 3.347 | 3.195 | 3.233 | 58,096 | -0.03(-0.94%) |
May 14, 2003 | 3.409 | 3.461 | 3.230 | 3.264 | 155,556 | -0.24(-6.85%) |
May 13, 2003 | 3.397 | 3.537 | 3.325 | 3.504 | 237,228 | -0.09(-2.38%) |
May 12, 2003 | 3.409 | 3.682 | 3.409 | 3.589 | 336,371 | +0.36(+11.10%) |
May 09, 2003 | 3.086 | 3.230 | 3.086 | 3.230 | 155,135 | +0.16(+5.34%) |
May 08, 2003 | 3.036 | 3.147 | 3.036 | 3.067 | 34,942 | -0.04(-1.22%) |
May 07, 2003 | 3.088 | 3.135 | 3.045 | 3.105 | 57,886 | +0.01(+0.31%) |
May 06, 2003 | 3.057 | 3.207 | 3.057 | 3.095 | 50,939 | +0.01(+0.23%) |
May 05, 2003 | 3.017 | 3.195 | 3.017 | 3.088 | 247,753 | +0.16(+5.35%) |
May 02, 2003 | 2.896 | 2.931 | 2.886 | 2.931 | 147,136 | +0.05(+1.65%) |
May 01, 2003 | 2.896 | 2.900 | 2.869 | 2.884 | 39,994 | -0.01(-0.41%) |
Apr 30, 2003 | 2.850 | 2.993 | 2.815 | 2.896 | 49,887 | +0.03(+1.16%) |
Apr 29, 2003 | 2.755 | 2.891 | 2.755 | 2.862 | 29,679 | +0.13(+4.87%) |
Apr 28, 2003 | 2.687 | 2.741 | 2.687 | 2.729 | 38,941 | +0.01(+0.23%) |
Apr 25, 2003 | 2.710 | 2.727 | 2.687 | 2.723 | 31,363 | -0.05(-1.77%) |
Apr 24, 2003 | 2.741 | 2.779 | 2.710 | 2.772 | 90,513 | +0.05(+1.74%) |
Apr 23, 2003 | 2.698 | 2.732 | 2.677 | 2.725 | 97,248 | +0.02(+0.79%) |
Apr 22, 2003 | 2.660 | 2.791 | 2.660 | 2.703 | 82,935 | -0.11(-3.97%) |
Apr 21, 2003 | 2.888 | 2.888 | 2.782 | 2.815 | 25,259 | -0.02(-0.58%) |
Apr 17, 2003 | 2.850 | 2.850 | 2.831 | 2.831 | 10,314 | +0.03(+1.02%) |
Apr 16, 2003 | 2.891 | 2.898 | 2.803 | 2.803 | 22,523 | -0.06(-2.16%) |
Apr 15, 2003 | 2.789 | 2.865 | 2.789 | 2.865 | 8,419 | +0.08(+2.81%) |
Apr 14, 2003 | 2.755 | 2.786 | 2.755 | 2.786 | 12,840 | -0.00(-0.09%) |
Apr 11, 2003 | 2.853 | 2.853 | 2.751 | 2.789 | 41,678 | -0.03(-1.10%) |
Apr 10, 2003 | 2.808 | 2.848 | 2.808 | 2.820 | 8,419 | +0.01(+0.42%) |
Apr 09, 2003 | 2.829 | 2.855 | 2.808 | 2.808 | 200,391 | -0.04(-1.25%) |
Apr 08, 2003 | 2.843 | 2.850 | 2.812 | 2.843 | 21,681 | +0.04(+1.44%) |
Apr 07, 2003 | 2.820 | 2.827 | 2.784 | 2.803 | 47,361 | +0.11(+4.24%) |
Apr 04, 2003 | 2.672 | 2.708 | 2.672 | 2.689 | 9,051 | +0.05(+1.71%) |
Apr 03, 2003 | 2.627 | 2.644 | 2.627 | 2.644 | 6,525 | -0.02(-0.80%) |
Apr 02, 2003 | 2.668 | 2.687 | 2.658 | 2.665 | 65,674 | +0.03(+1.08%) |
Apr 01, 2003 | 2.649 | 2.684 | 2.630 | 2.637 | 71,568 | -0.01(-0.27%) |
Mar 31, 2003 | 2.537 | 2.644 | 2.537 | 2.644 | 26,732 | +0.07(+2.68%) |
Mar 28, 2003 | 2.625 | 2.625 | 2.534 | 2.575 | 27,995 | -0.05(-1.99%) |
Mar 27, 2003 | 2.648 | 2.689 | 2.627 | 2.627 | 20,418 | +0.01(+0.27%) |
Mar 26, 2003 | 2.599 | 2.658 | 2.580 | 2.620 | 77,883 | +0.01(+0.27%) |
Mar 25, 2003 | 2.570 | 2.660 | 2.570 | 2.613 | 124,613 | +0.05(+1.85%) |
Mar 24, 2003 | 2.572 | 2.572 | 2.518 | 2.565 | 75,378 | -0.07(-2.70%) |
Mar 21, 2003 | 2.601 | 2.660 | 2.570 | 2.637 | 108,826 | +0.04(+1.65%) |
Mar 20, 2003 | 2.606 | 2.627 | 2.561 | 2.594 | 35,152 | -0.02(-0.64%) |
Mar 19, 2003 | 2.568 | 2.611 | 2.525 | 2.611 | 45,256 | +0.14(+5.77%) |
Mar 18, 2003 | 2.382 | 2.480 | 2.375 | 2.468 | 199,128 | -0.02(-0.67%) |
Mar 17, 2003 | 2.542 | 2.570 | 2.475 | 2.485 | 342,055 | +0.03(+1.26%) |
Mar 14, 2003 | 2.451 | 2.511 | 2.423 | 2.454 | 348,622 | -0.02(-0.67%) |
Mar 13, 2003 | 2.501 | 2.518 | 2.435 | 2.470 | 401,836 | +0.07(+2.97%) |
Mar 12, 2003 | 2.385 | 2.435 | 2.378 | 2.399 | 44,414 | -0.00(-0.10%) |
Mar 11, 2003 | 2.382 | 2.435 | 2.382 | 2.401 | 72,831 | +0.05(+2.12%) |
Mar 10, 2003 | 2.335 | 2.382 | 2.335 | 2.352 | 11,998 | +0.04(+1.54%) |
Mar 07, 2003 | 2.328 | 2.328 | 2.280 | 2.316 | 20,628 | -0.03(-1.12%) |
Mar 06, 2003 | 2.330 | 2.342 | 2.328 | 2.342 | 10,103 | -0.02(-0.71%) |
Mar 05, 2003 | 2.385 | 2.399 | 2.356 | 2.359 | 27,364 | -0.05(-1.88%) |
Mar 04, 2003 | 2.411 | 2.435 | 2.404 | 2.404 | 8,840 | -0.02(-0.88%) |