Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.523 | 3.654 | 3.523 | 3.649 | 234,401 | +0.11(+3.11%) |
May 29, 2003 | 3.486 | 3.560 | 3.475 | 3.539 | 83,105 | +0.01(+0.29%) |
May 28, 2003 | 3.460 | 3.529 | 3.429 | 3.529 | 201,727 | +0.05(+1.44%) |
May 27, 2003 | 3.316 | 3.504 | 3.316 | 3.479 | 301,170 | +0.14(+4.32%) |
May 23, 2003 | 3.435 | 3.448 | 3.305 | 3.335 | 382,500 | -0.11(-3.20%) |
May 22, 2003 | 3.292 | 3.463 | 3.292 | 3.445 | 116,490 | +0.15(+4.40%) |
May 21, 2003 | 3.370 | 3.370 | 3.266 | 3.300 | 157,688 | +0.02(+0.53%) |
May 20, 2003 | 3.408 | 3.441 | 3.272 | 3.282 | 121,462 | -0.07(-2.16%) |
May 19, 2003 | 3.465 | 3.504 | 3.329 | 3.355 | 379,304 | -0.11(-3.07%) |
May 16, 2003 | 3.430 | 3.475 | 3.416 | 3.461 | 479,457 | +0.04(+1.06%) |
May 15, 2003 | 3.554 | 3.554 | 3.411 | 3.425 | 221,971 | -0.10(-2.70%) |
May 14, 2003 | 3.426 | 3.523 | 3.391 | 3.520 | 235,111 | +0.14(+4.22%) |
May 13, 2003 | 3.450 | 3.464 | 3.356 | 3.378 | 159,108 | -0.07(-2.07%) |
May 12, 2003 | 3.454 | 3.473 | 3.428 | 3.449 | 206,344 | +0.02(+0.58%) |
May 09, 2003 | 3.565 | 3.579 | 3.423 | 3.429 | 735,168 | -0.16(-4.53%) |
May 08, 2003 | 3.450 | 3.673 | 3.429 | 3.592 | 480,878 | +0.11(+3.13%) |
May 07, 2003 | 3.504 | 3.523 | 3.456 | 3.483 | 502,542 | -0.01(-0.25%) |
May 06, 2003 | 3.316 | 3.537 | 3.316 | 3.491 | 1,067,592 | +0.18(+5.32%) |
May 05, 2003 | 3.285 | 3.316 | 3.261 | 3.315 | 750,084 | +0.02(+0.72%) |
May 02, 2003 | 3.329 | 3.341 | 3.285 | 3.291 | 2,114,941 | -0.06(-1.83%) |
May 01, 2003 | 3.406 | 3.411 | 3.266 | 3.353 | 133,182 | -0.05(-1.33%) |
Apr 30, 2003 | 3.404 | 3.449 | 3.390 | 3.398 | 198,175 | -0.00(-0.14%) |
Apr 29, 2003 | 3.398 | 3.485 | 3.361 | 3.403 | 145,613 | +0.02(+0.70%) |
Apr 28, 2003 | 3.461 | 3.466 | 3.227 | 3.379 | 363,322 | -0.14(-4.09%) |
Apr 25, 2003 | 3.554 | 3.554 | 3.471 | 3.523 | 326,741 | -0.01(-0.35%) |
Apr 24, 2003 | 3.498 | 3.554 | 3.498 | 3.535 | 210,606 | -0.02(-0.67%) |
Apr 23, 2003 | 3.406 | 3.559 | 3.359 | 3.559 | 185,390 | +0.17(+5.02%) |
Apr 22, 2003 | 3.308 | 3.391 | 3.308 | 3.389 | 49,011 | +0.09(+2.77%) |
Apr 21, 2003 | 3.305 | 3.322 | 3.241 | 3.297 | 46,880 | -0.01(-0.19%) |
Apr 17, 2003 | 3.260 | 3.331 | 3.147 | 3.304 | 122,528 | +0.04(+1.34%) |
Apr 16, 2003 | 3.339 | 3.341 | 3.247 | 3.260 | 41,552 | -0.10(-2.91%) |
Apr 15, 2003 | 3.358 | 3.375 | 3.330 | 3.358 | 224,812 | -0.01(-0.37%) |
Apr 14, 2003 | 3.214 | 3.373 | 3.154 | 3.370 | 171,184 | +0.17(+5.28%) |
Apr 11, 2003 | 3.297 | 3.308 | 3.157 | 3.201 | 95,181 | -0.05(-1.62%) |
Apr 10, 2003 | 3.378 | 3.378 | 3.247 | 3.254 | 138,865 | -0.13(-3.70%) |
Apr 09, 2003 | 3.308 | 3.398 | 3.308 | 3.379 | 343,788 | +0.06(+1.77%) |
Apr 08, 2003 | 3.237 | 3.326 | 3.217 | 3.320 | 230,139 | +0.07(+2.04%) |
Apr 07, 2003 | 3.210 | 3.254 | 3.175 | 3.254 | 455,662 | +0.03(+1.05%) |
Apr 04, 2003 | 3.222 | 3.265 | 3.217 | 3.220 | 145,968 | -0.03(-1.04%) |
Apr 03, 2003 | 3.250 | 3.311 | 3.189 | 3.254 | 231,205 | +0.01(+0.16%) |
Apr 02, 2003 | 3.090 | 3.254 | 3.078 | 3.249 | 290,160 | +0.17(+5.44%) |
Apr 01, 2003 | 3.087 | 3.087 | 2.998 | 3.081 | 169,763 | -0.01(-0.45%) |
Mar 31, 2003 | 3.121 | 3.150 | 3.091 | 3.095 | 110,807 | -0.06(-1.86%) |
Mar 28, 2003 | 3.115 | 3.153 | 3.114 | 3.153 | 77,430 | +0.05(+1.57%) |
Mar 27, 2003 | 3.167 | 3.191 | 3.105 | 3.105 | 169,053 | -0.04(-1.16%) |
Mar 26, 2003 | 3.129 | 3.176 | 3.127 | 3.141 | 78,077 | +0.01(+0.40%) |
Mar 25, 2003 | 3.130 | 3.141 | 3.100 | 3.129 | 59,218 | +0.01(+0.28%) |
Mar 24, 2003 | 3.126 | 3.146 | 3.098 | 3.120 | 41,908 | -0.01(-0.20%) |
Mar 21, 2003 | 3.160 | 3.160 | 3.097 | 3.126 | 108,922 | -0.00(-0.08%) |
Mar 20, 2003 | 3.116 | 3.141 | 2.941 | 3.129 | 174,057 | +0.01(+0.32%) |
Mar 19, 2003 | 3.103 | 3.127 | 3.097 | 3.119 | 34,805 | -0.01(-0.32%) |
Mar 18, 2003 | 3.147 | 3.169 | 3.056 | 3.129 | 229,425 | -0.04(-1.19%) |
Mar 17, 2003 | 3.030 | 3.166 | 2.995 | 3.166 | 327,231 | +0.11(+3.69%) |
Mar 14, 2003 | 2.991 | 3.081 | 2.970 | 3.053 | 105,480 | +0.07(+2.31%) |
Mar 13, 2003 | 2.797 | 2.993 | 2.734 | 2.985 | 224,102 | +0.18(+6.38%) |
Mar 12, 2003 | 2.829 | 2.856 | 2.664 | 2.806 | 106,901 | -0.04(-1.41%) |
Mar 11, 2003 | 2.877 | 2.877 | 2.809 | 2.846 | 23,084 | +0.02(+0.71%) |
Mar 10, 2003 | 2.905 | 2.911 | 2.824 | 2.826 | 127,145 | -0.05(-1.87%) |
Mar 07, 2003 | 2.659 | 2.901 | 2.645 | 2.880 | 165,856 | +0.23(+8.79%) |
Mar 06, 2003 | 2.603 | 2.746 | 2.603 | 2.647 | 101,929 | +0.04(+1.54%) |
Mar 05, 2003 | 2.803 | 2.803 | 2.597 | 2.607 | 111,873 | -0.14(-5.15%) |
Mar 04, 2003 | 2.702 | 2.771 | 2.701 | 2.748 | 85,592 | +0.04(+1.57%) |