Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.895 | 3.990 | 3.895 | 3.925 | 11,261 | +0.02(+0.59%) |
May 29, 2003 | 3.914 | 3.914 | 3.902 | 3.902 | 2,880 | -0.02(-0.39%) |
May 28, 2003 | 3.902 | 3.952 | 3.902 | 3.918 | 3,928 | -0.01(-0.21%) |
May 27, 2003 | 3.887 | 3.986 | 3.742 | 3.926 | 26,974 | +0.01(+0.31%) |
May 23, 2003 | 3.754 | 3.914 | 3.754 | 3.914 | 22,260 | +0.16(+4.27%) |
May 22, 2003 | 3.731 | 3.876 | 3.727 | 3.754 | 41,901 | +0.00(+0.00%) |
May 21, 2003 | 3.818 | 3.971 | 3.754 | 3.754 | 22,522 | -0.12(-3.06%) |
May 20, 2003 | 3.944 | 3.944 | 3.773 | 3.872 | 37,449 | -0.12(-2.97%) |
May 19, 2003 | 4.009 | 4.048 | 3.891 | 3.990 | 26,712 | -0.11(-2.79%) |
May 16, 2003 | 3.952 | 4.154 | 3.952 | 4.105 | 97,159 | +0.16(+3.96%) |
May 15, 2003 | 3.876 | 3.960 | 3.822 | 3.948 | 76,732 | +0.08(+1.97%) |
May 14, 2003 | 3.876 | 3.876 | 3.872 | 3.872 | 1,571 | +0.02(+0.40%) |
May 13, 2003 | 3.818 | 3.857 | 3.818 | 3.857 | 3,142 | +0.04(+1.00%) |
May 12, 2003 | 3.895 | 3.914 | 3.818 | 3.818 | 5,761 | -0.08(-1.96%) |
May 09, 2003 | 3.818 | 3.914 | 3.818 | 3.895 | 56,567 | +0.08(+2.00%) |
May 08, 2003 | 3.799 | 3.876 | 3.799 | 3.818 | 351,711 | +0.02(+0.50%) |
May 07, 2003 | 3.761 | 3.799 | 3.761 | 3.799 | 20,427 | +0.06(+1.53%) |
May 06, 2003 | 3.723 | 3.780 | 3.723 | 3.742 | 30,640 | +0.03(+0.82%) |
May 05, 2003 | 3.723 | 3.723 | 3.494 | 3.712 | 15,189 | -0.01(-0.31%) |
May 02, 2003 | 3.723 | 3.761 | 3.723 | 3.723 | 4,452 | -0.04(-1.12%) |
May 01, 2003 | 3.807 | 3.807 | 3.704 | 3.765 | 19,117 | -0.02(-0.60%) |
Apr 30, 2003 | 3.746 | 3.788 | 3.746 | 3.788 | 8,904 | +0.01(+0.20%) |
Apr 29, 2003 | 3.765 | 3.780 | 3.765 | 3.780 | 3,142 | +0.02(+0.41%) |
Apr 28, 2003 | 3.704 | 3.780 | 3.704 | 3.765 | 10,737 | +0.02(+0.61%) |
Apr 25, 2003 | 3.742 | 3.742 | 3.742 | 3.742 | 785 | +0.00(+0.00%) |
Apr 24, 2003 | 3.757 | 3.776 | 3.551 | 3.742 | 48,186 | -0.04(-1.01%) |
Apr 23, 2003 | 3.723 | 3.780 | 3.723 | 3.780 | 21,474 | +0.07(+1.85%) |
Apr 22, 2003 | 3.723 | 3.757 | 3.712 | 3.712 | 8,904 | -0.03(-0.82%) |
Apr 21, 2003 | 3.723 | 3.757 | 3.700 | 3.742 | 41,639 | +0.02(+0.51%) |
Apr 17, 2003 | 3.708 | 3.723 | 3.666 | 3.723 | 23,569 | +0.00(+0.00%) |
Apr 16, 2003 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.685 | 3.723 | 3.635 | 3.723 | 24,093 | +0.02(+0.52%) |
Apr 14, 2003 | 3.673 | 3.723 | 3.673 | 3.704 | 25,926 | -0.02(-0.51%) |
Apr 11, 2003 | 3.704 | 3.723 | 3.647 | 3.723 | 94,540 | -0.02(-0.51%) |
Apr 10, 2003 | 3.540 | 3.742 | 3.528 | 3.742 | 36,663 | +0.19(+5.38%) |
Apr 09, 2003 | 3.540 | 3.551 | 3.540 | 3.551 | 132,513 | +0.00(+0.00%) |
Apr 08, 2003 | 3.524 | 3.551 | 3.524 | 3.551 | 4,975 | +0.00(+0.00%) |
Apr 07, 2003 | 3.570 | 3.570 | 3.532 | 3.551 | 35,616 | +0.00(+0.00%) |
Apr 04, 2003 | 3.528 | 3.551 | 3.513 | 3.551 | 48,972 | +0.05(+1.31%) |
Apr 03, 2003 | 3.509 | 3.513 | 3.494 | 3.505 | 4,452 | +0.06(+1.60%) |
Apr 02, 2003 | 3.437 | 3.456 | 3.414 | 3.450 | 12,308 | -0.01(-0.17%) |
Apr 01, 2003 | 3.456 | 3.494 | 3.456 | 3.456 | 22,784 | +0.00(+0.00%) |
Mar 31, 2003 | 3.505 | 3.513 | 3.456 | 3.456 | 45,568 | -0.08(-2.16%) |
Mar 28, 2003 | 3.547 | 3.551 | 3.517 | 3.532 | 28,807 | +0.02(+0.43%) |
Mar 27, 2003 | 3.527 | 3.547 | 3.498 | 3.517 | 16,760 | -0.01(-0.32%) |
Mar 26, 2003 | 3.437 | 3.528 | 3.437 | 3.528 | 7,070 | +0.05(+1.54%) |
Mar 25, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 261 | -0.06(-1.62%) |
Mar 24, 2003 | 3.498 | 3.532 | 3.467 | 3.532 | 19,641 | +0.04(+1.09%) |
Mar 21, 2003 | 3.456 | 3.494 | 3.456 | 3.494 | 25,140 | +0.06(+1.67%) |
Mar 20, 2003 | 3.437 | 3.445 | 3.437 | 3.437 | 1,571 | -0.04(-1.10%) |
Mar 19, 2003 | 3.437 | 3.475 | 3.421 | 3.475 | 4,975 | +0.06(+1.68%) |
Mar 18, 2003 | 3.418 | 3.418 | 3.418 | 3.418 | 1,047 | +0.00(+0.00%) |
Mar 17, 2003 | 3.437 | 3.437 | 3.398 | 3.418 | 3,249 | +0.00(+0.00%) |
Mar 14, 2003 | 3.398 | 3.418 | 3.398 | 3.418 | 10,213 | +0.02(+0.56%) |
Mar 13, 2003 | 3.418 | 3.418 | 3.398 | 3.398 | 38,497 | +0.00(+0.00%) |
Mar 12, 2003 | 3.437 | 3.437 | 3.398 | 3.398 | 52,636 | -0.05(-1.44%) |
Mar 11, 2003 | 3.410 | 3.471 | 3.410 | 3.448 | 63,376 | +0.04(+1.12%) |
Mar 10, 2003 | 3.410 | 3.410 | 3.398 | 3.410 | 8,118 | +0.00(+0.00%) |
Mar 07, 2003 | 3.410 | 3.421 | 3.410 | 3.410 | 2,356 | +0.00(+0.00%) |
Mar 06, 2003 | 3.398 | 3.437 | 3.398 | 3.410 | 13,356 | +0.01(+0.22%) |
Mar 05, 2003 | 3.475 | 3.475 | 3.398 | 3.402 | 6,285 | -0.05(-1.55%) |
Mar 04, 2003 | 3.379 | 3.471 | 3.379 | 3.456 | 4,452 | -0.02(-0.55%) |