Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.324 | 3.422 | 3.324 | 3.422 | 129,643 | +0.07(+2.14%) |
May 29, 2003 | 3.311 | 3.436 | 3.311 | 3.351 | 144,619 | +0.04(+1.22%) |
May 28, 2003 | 3.266 | 3.311 | 3.252 | 3.311 | 99,244 | +0.03(+0.82%) |
May 27, 2003 | 3.302 | 3.360 | 3.226 | 3.284 | 89,632 | -0.08(-2.26%) |
May 23, 2003 | 3.297 | 3.360 | 3.261 | 3.360 | 361,883 | +0.11(+3.30%) |
May 22, 2003 | 3.141 | 3.261 | 3.141 | 3.252 | 99,691 | +0.16(+5.06%) |
May 21, 2003 | 3.087 | 3.132 | 3.020 | 3.096 | 60,127 | -0.05(-1.70%) |
May 20, 2003 | 3.105 | 3.150 | 3.105 | 3.150 | 74,656 | +0.04(+1.44%) |
May 19, 2003 | 3.190 | 3.194 | 3.100 | 3.105 | 59,010 | -0.15(-4.54%) |
May 16, 2003 | 3.248 | 3.270 | 3.176 | 3.252 | 23,469 | -0.02(-0.55%) |
May 15, 2003 | 3.212 | 3.284 | 3.212 | 3.270 | 75,550 | -0.03(-0.95%) |
May 14, 2003 | 3.311 | 3.315 | 3.293 | 3.302 | 126,960 | +0.04(+1.10%) |
May 13, 2003 | 3.163 | 3.351 | 3.163 | 3.266 | 123,384 | +0.09(+2.67%) |
May 12, 2003 | 3.181 | 3.181 | 3.091 | 3.181 | 82,256 | +0.04(+1.43%) |
May 09, 2003 | 3.091 | 3.190 | 3.091 | 3.136 | 82,256 | +0.04(+1.45%) |
May 08, 2003 | 3.074 | 3.127 | 3.074 | 3.091 | 92,761 | -0.03(-0.86%) |
May 07, 2003 | 3.078 | 3.123 | 3.047 | 3.118 | 27,716 | +0.02(+0.58%) |
May 06, 2003 | 3.042 | 3.136 | 2.997 | 3.100 | 106,396 | +0.06(+1.91%) |
May 05, 2003 | 3.042 | 3.087 | 2.984 | 3.042 | 98,573 | +0.00(+0.00%) |
May 02, 2003 | 3.024 | 3.082 | 3.020 | 3.042 | 146,407 | +0.02(+0.59%) |
May 01, 2003 | 2.975 | 3.024 | 2.948 | 3.024 | 139,925 | +0.09(+3.05%) |
Apr 30, 2003 | 2.980 | 2.984 | 2.895 | 2.935 | 87,844 | -0.03(-1.06%) |
Apr 29, 2003 | 2.921 | 2.993 | 2.921 | 2.966 | 56,998 | +0.04(+1.22%) |
Apr 28, 2003 | 2.872 | 2.930 | 2.836 | 2.930 | 54,986 | +0.04(+1.24%) |
Apr 25, 2003 | 2.886 | 2.930 | 2.886 | 2.895 | 57,892 | -0.04(-1.22%) |
Apr 24, 2003 | 2.908 | 2.980 | 2.877 | 2.930 | 21,011 | -0.00(-0.15%) |
Apr 23, 2003 | 2.886 | 2.975 | 2.850 | 2.935 | 78,456 | +0.09(+3.14%) |
Apr 22, 2003 | 2.787 | 2.845 | 2.778 | 2.845 | 54,763 | +0.05(+1.92%) |
Apr 21, 2003 | 2.774 | 2.796 | 2.751 | 2.792 | 132,996 | +0.03(+1.13%) |
Apr 17, 2003 | 2.769 | 2.792 | 2.751 | 2.760 | 46,716 | +0.01(+0.33%) |
Apr 16, 2003 | 2.751 | 2.774 | 2.684 | 2.751 | 94,773 | -0.02(-0.81%) |
Apr 15, 2003 | 2.810 | 2.814 | 2.756 | 2.774 | 168,983 | -0.03(-0.96%) |
Apr 14, 2003 | 2.756 | 2.827 | 2.756 | 2.801 | 34,646 | +0.04(+1.62%) |
Apr 11, 2003 | 2.783 | 2.787 | 2.729 | 2.756 | 81,809 | -0.02(-0.81%) |
Apr 10, 2003 | 2.760 | 2.778 | 2.756 | 2.778 | 15,646 | +0.02(+0.65%) |
Apr 09, 2003 | 2.818 | 2.818 | 2.760 | 2.760 | 30,846 | -0.01(-0.48%) |
Apr 08, 2003 | 2.774 | 2.805 | 2.765 | 2.774 | 71,080 | -0.05(-1.90%) |
Apr 07, 2003 | 2.836 | 2.872 | 2.827 | 2.827 | 42,245 | +0.03(+1.12%) |
Apr 04, 2003 | 2.818 | 2.818 | 2.796 | 2.796 | 10,058 | +0.00(+0.16%) |
Apr 03, 2003 | 2.827 | 2.832 | 2.792 | 2.792 | 42,022 | -0.07(-2.35%) |
Apr 02, 2003 | 2.818 | 2.886 | 2.783 | 2.859 | 149,983 | +0.05(+1.91%) |
Apr 01, 2003 | 2.742 | 2.814 | 2.725 | 2.805 | 53,198 | +0.03(+0.97%) |
Mar 31, 2003 | 2.698 | 2.805 | 2.698 | 2.778 | 90,303 | -0.08(-2.97%) |
Mar 28, 2003 | 2.872 | 2.872 | 2.805 | 2.863 | 25,481 | +0.00(+0.00%) |
Mar 27, 2003 | 2.845 | 2.886 | 2.841 | 2.863 | 33,975 | -0.00(-0.16%) |
Mar 26, 2003 | 2.863 | 2.868 | 2.850 | 2.868 | 35,540 | -0.01(-0.47%) |
Mar 25, 2003 | 2.863 | 2.890 | 2.863 | 2.881 | 37,775 | -0.04(-1.23%) |
Mar 24, 2003 | 2.895 | 2.921 | 2.881 | 2.917 | 52,527 | -0.04(-1.36%) |
Mar 21, 2003 | 2.827 | 2.957 | 2.827 | 2.957 | 156,018 | +0.11(+3.77%) |
Mar 20, 2003 | 2.769 | 2.908 | 2.769 | 2.850 | 143,948 | +0.04(+1.27%) |
Mar 19, 2003 | 2.868 | 2.868 | 2.756 | 2.814 | 84,044 | -0.03(-0.94%) |
Mar 18, 2003 | 2.751 | 2.863 | 2.751 | 2.841 | 66,386 | -0.02(-0.78%) |
Mar 17, 2003 | 2.805 | 2.877 | 2.805 | 2.863 | 71,303 | +0.02(+0.79%) |
Mar 14, 2003 | 2.810 | 2.841 | 2.796 | 2.841 | 124,278 | +0.04(+1.44%) |
Mar 13, 2003 | 2.796 | 2.836 | 2.720 | 2.801 | 84,268 | +0.05(+1.79%) |
Mar 12, 2003 | 2.707 | 2.760 | 2.707 | 2.751 | 118,467 | +0.08(+2.84%) |
Mar 11, 2003 | 2.671 | 2.707 | 2.662 | 2.675 | 59,010 | -0.03(-1.16%) |
Mar 10, 2003 | 2.720 | 2.733 | 2.675 | 2.707 | 234,475 | -0.09(-3.20%) |
Mar 07, 2003 | 2.774 | 2.841 | 2.751 | 2.796 | 141,489 | -0.00(-0.16%) |
Mar 06, 2003 | 2.886 | 2.886 | 2.769 | 2.801 | 178,818 | -0.03(-1.11%) |
Mar 05, 2003 | 2.859 | 2.872 | 2.818 | 2.832 | 78,009 | -0.03(-1.09%) |
Mar 04, 2003 | 2.845 | 2.872 | 2.818 | 2.863 | 105,726 | +0.01(+0.47%) |