Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.820 | 3.886 | 3.755 | 3.886 | 893,628 | +0.02(+0.49%) |
May 29, 2003 | 3.755 | 3.961 | 3.755 | 3.867 | 908,862 | +0.09(+2.49%) |
May 28, 2003 | 3.830 | 3.895 | 3.755 | 3.773 | 1,201,198 | -0.26(-6.51%) |
May 27, 2003 | 4.036 | 4.083 | 3.839 | 4.036 | 1,262,244 | +0.07(+1.65%) |
May 23, 2003 | 3.980 | 4.027 | 3.952 | 3.970 | 707,615 | +0.02(+0.47%) |
May 22, 2003 | 3.989 | 4.008 | 3.886 | 3.952 | 963,409 | -0.07(-1.64%) |
May 21, 2003 | 3.933 | 4.046 | 3.914 | 4.017 | 1,022,963 | +0.00(+0.00%) |
May 20, 2003 | 4.036 | 4.036 | 3.905 | 4.017 | 1,722,481 | +0.08(+1.90%) |
May 19, 2003 | 3.755 | 3.942 | 3.745 | 3.942 | 1,238,273 | +0.26(+7.14%) |
May 16, 2003 | 3.820 | 3.895 | 3.679 | 3.679 | 1,011,776 | -0.12(-3.21%) |
May 15, 2003 | 3.839 | 3.905 | 3.783 | 3.802 | 1,020,939 | +0.00(+0.00%) |
May 14, 2003 | 3.773 | 3.867 | 3.773 | 3.802 | 821,289 | +0.04(+1.00%) |
May 13, 2003 | 3.905 | 3.914 | 3.764 | 3.764 | 615,035 | -0.11(-2.91%) |
May 12, 2003 | 3.895 | 3.989 | 3.820 | 3.877 | 902,044 | +0.03(+0.73%) |
May 09, 2003 | 3.689 | 3.848 | 3.651 | 3.848 | 635,703 | +0.08(+2.24%) |
May 08, 2003 | 3.802 | 3.895 | 3.755 | 3.764 | 983,651 | +0.06(+1.52%) |
May 07, 2003 | 3.989 | 3.989 | 3.689 | 3.708 | 1,258,302 | -0.26(-6.62%) |
May 06, 2003 | 3.914 | 3.970 | 3.802 | 3.970 | 1,166,148 | +0.08(+1.93%) |
May 05, 2003 | 3.783 | 3.905 | 3.661 | 3.895 | 935,070 | +0.10(+2.72%) |
May 02, 2003 | 3.717 | 3.792 | 3.539 | 3.792 | 945,085 | +0.13(+3.59%) |
May 01, 2003 | 3.511 | 3.698 | 3.511 | 3.661 | 1,390,620 | +0.15(+4.28%) |
Apr 30, 2003 | 3.379 | 3.595 | 3.379 | 3.511 | 1,006,237 | +0.17(+5.06%) |
Apr 29, 2003 | 3.257 | 3.351 | 3.173 | 3.342 | 763,333 | +0.03(+0.85%) |
Apr 28, 2003 | 3.426 | 3.426 | 3.201 | 3.313 | 969,801 | -0.05(-1.40%) |
Apr 25, 2003 | 3.285 | 3.501 | 3.285 | 3.360 | 726,898 | -0.02(-0.56%) |
Apr 24, 2003 | 3.435 | 3.548 | 3.285 | 3.379 | 925,482 | -0.08(-2.44%) |
Apr 23, 2003 | 3.342 | 3.464 | 3.342 | 3.464 | 750,869 | +0.05(+1.37%) |
Apr 22, 2003 | 3.482 | 3.501 | 3.360 | 3.417 | 721,571 | -0.04(-1.09%) |
Apr 21, 2003 | 3.417 | 3.482 | 3.332 | 3.454 | 815,962 | +0.04(+1.10%) |
Apr 17, 2003 | 3.473 | 3.511 | 3.285 | 3.417 | 1,289,304 | +0.02(+0.55%) |
Apr 16, 2003 | 3.238 | 3.398 | 3.154 | 3.398 | 1,170,090 | +0.17(+5.23%) |
Apr 15, 2003 | 3.191 | 3.276 | 3.098 | 3.229 | 729,561 | +0.04(+1.18%) |
Apr 14, 2003 | 3.182 | 3.191 | 3.107 | 3.191 | 621,746 | +0.06(+1.80%) |
Apr 11, 2003 | 3.069 | 3.144 | 2.994 | 3.135 | 454,484 | +0.06(+1.83%) |
Apr 10, 2003 | 3.144 | 3.173 | 3.069 | 3.079 | 771,537 | -0.07(-2.09%) |
Apr 09, 2003 | 2.919 | 3.144 | 2.863 | 3.144 | 1,403,724 | +0.23(+7.72%) |
Apr 08, 2003 | 2.947 | 2.985 | 2.900 | 2.919 | 417,196 | +0.01(+0.32%) |
Apr 07, 2003 | 2.816 | 2.910 | 2.722 | 2.910 | 1,396,160 | +0.02(+0.65%) |
Apr 04, 2003 | 2.891 | 2.947 | 2.882 | 2.891 | 599,054 | +0.02(+0.65%) |
Apr 03, 2003 | 2.844 | 2.919 | 2.825 | 2.872 | 758,113 | -0.04(-1.29%) |
Apr 02, 2003 | 2.957 | 2.966 | 2.863 | 2.910 | 806,907 | -0.13(-4.32%) |
Apr 01, 2003 | 3.004 | 3.041 | 2.947 | 3.041 | 1,181,702 | -0.05(-1.52%) |
Mar 31, 2003 | 3.220 | 3.229 | 2.957 | 3.088 | 2,261,130 | -0.01(-0.30%) |
Mar 28, 2003 | 2.835 | 3.098 | 2.835 | 3.098 | 1,908,174 | +0.28(+10.00%) |
Mar 27, 2003 | 2.844 | 2.863 | 2.778 | 2.816 | 698,985 | -0.03(-0.99%) |
Mar 26, 2003 | 2.863 | 2.891 | 2.778 | 2.844 | 403,879 | +0.00(+0.00%) |
Mar 25, 2003 | 2.788 | 2.853 | 2.713 | 2.844 | 688,758 | +0.08(+2.71%) |
Mar 24, 2003 | 2.769 | 2.872 | 2.722 | 2.769 | 1,479,472 | +0.08(+3.15%) |
Mar 21, 2003 | 2.722 | 2.760 | 2.591 | 2.685 | 1,584,730 | -0.08(-3.05%) |
Mar 20, 2003 | 2.863 | 3.004 | 2.675 | 2.769 | 814,684 | -0.16(-5.45%) |
Mar 19, 2003 | 2.910 | 2.976 | 2.853 | 2.929 | 972,891 | +0.01(+0.32%) |
Mar 18, 2003 | 2.994 | 2.994 | 2.853 | 2.919 | 1,195,232 | +0.08(+2.64%) |
Mar 17, 2003 | 3.032 | 3.041 | 2.760 | 2.844 | 1,544,885 | -0.03(-0.98%) |
Mar 14, 2003 | 2.797 | 2.900 | 2.788 | 2.872 | 1,642,046 | +0.08(+2.68%) |
Mar 13, 2003 | 2.487 | 2.816 | 2.422 | 2.797 | 2,162,051 | +0.16(+6.05%) |
Mar 12, 2003 | 2.628 | 2.769 | 2.534 | 2.638 | 2,787,740 | -0.08(-3.10%) |
Mar 11, 2003 | 2.816 | 2.835 | 2.581 | 2.722 | 3,818,480 | -0.09(-3.33%) |
Mar 10, 2003 | 3.304 | 3.332 | 2.788 | 2.816 | 5,556,303 | -0.49(-14.77%) |
Mar 07, 2003 | 3.473 | 3.492 | 3.229 | 3.304 | 1,416,828 | -0.18(-5.12%) |
Mar 06, 2003 | 3.520 | 3.539 | 3.360 | 3.482 | 1,010,285 | -0.04(-1.07%) |
Mar 05, 2003 | 3.689 | 3.689 | 3.511 | 3.520 | 720,506 | -0.08(-2.09%) |
Mar 04, 2003 | 3.586 | 3.698 | 3.567 | 3.595 | 1,073,568 | +0.10(+2.96%) |