Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.588 | 3.870 | 3.588 | 3.742 | 37,650 | +0.13(+3.69%) |
May 29, 2003 | 3.609 | 3.614 | 3.599 | 3.609 | 5,267 | +0.02(+0.43%) |
May 28, 2003 | 3.609 | 3.614 | 3.583 | 3.593 | 7,998 | +0.01(+0.29%) |
May 27, 2003 | 3.578 | 3.599 | 3.578 | 3.583 | 4,876 | -0.05(-1.41%) |
May 23, 2003 | 3.537 | 3.634 | 3.537 | 3.634 | 7,413 | +0.10(+2.75%) |
May 22, 2003 | 3.532 | 3.537 | 3.486 | 3.537 | 256,724 | +0.00(+0.00%) |
May 21, 2003 | 3.491 | 3.568 | 3.491 | 3.537 | 219,464 | +0.00(+0.00%) |
May 20, 2003 | 3.573 | 3.573 | 3.537 | 3.537 | 1,560 | -0.01(-0.14%) |
May 19, 2003 | 3.537 | 3.568 | 3.537 | 3.542 | 14,630 | -0.05(-1.29%) |
May 16, 2003 | 3.614 | 3.614 | 3.537 | 3.588 | 86,029 | +0.00(+0.00%) |
May 15, 2003 | 3.614 | 3.614 | 3.537 | 3.588 | 105,147 | +0.05(+1.29%) |
May 14, 2003 | 3.588 | 3.588 | 3.543 | 3.543 | 25,165 | -0.07(-1.83%) |
May 13, 2003 | 3.624 | 3.624 | 3.542 | 3.609 | 67,692 | +0.10(+2.77%) |
May 12, 2003 | 3.588 | 3.588 | 3.511 | 3.511 | 45,063 | -0.08(-2.14%) |
May 09, 2003 | 3.517 | 3.588 | 3.511 | 3.588 | 19,703 | +0.07(+2.04%) |
May 08, 2003 | 3.486 | 3.588 | 3.486 | 3.517 | 5,072 | -0.06(-1.72%) |
May 07, 2003 | 3.491 | 3.588 | 3.491 | 3.578 | 58,718 | +0.02(+0.58%) |
May 06, 2003 | 3.573 | 3.573 | 3.558 | 3.558 | 2,340 | +0.02(+0.58%) |
May 05, 2003 | 3.634 | 3.788 | 3.537 | 3.537 | 41,356 | -0.06(-1.57%) |
May 02, 2003 | 3.624 | 3.670 | 3.547 | 3.593 | 3,316 | +0.01(+0.14%) |
May 01, 2003 | 3.798 | 3.798 | 3.563 | 3.588 | 8,583 | -0.10(-2.78%) |
Apr 30, 2003 | 3.593 | 3.691 | 3.588 | 3.691 | 7,998 | +0.14(+3.99%) |
Apr 29, 2003 | 3.711 | 3.916 | 3.537 | 3.549 | 138,896 | -0.16(-4.36%) |
Apr 28, 2003 | 3.645 | 3.711 | 3.645 | 3.711 | 1,170 | +0.12(+3.43%) |
Apr 25, 2003 | 3.588 | 3.588 | 3.588 | 3.588 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.588 | 3.588 | 3.583 | 3.588 | 79,397 | +0.02(+0.42%) |
Apr 23, 2003 | 3.573 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 3.675 | 3.675 | 3.517 | 3.573 | 8,583 | -0.09(-2.52%) |
Apr 21, 2003 | 3.558 | 3.665 | 3.558 | 3.665 | 4,486 | +0.07(+1.85%) |
Apr 17, 2003 | 3.675 | 3.675 | 3.491 | 3.599 | 7,022 | +0.11(+3.08%) |
Apr 16, 2003 | 3.486 | 3.588 | 3.486 | 3.491 | 170,109 | -0.02(-0.44%) |
Apr 15, 2003 | 3.486 | 3.588 | 3.486 | 3.506 | 6,047 | -0.06(-1.58%) |
Apr 14, 2003 | 3.558 | 3.563 | 3.547 | 3.563 | 11,704 | +0.02(+0.58%) |
Apr 11, 2003 | 3.563 | 3.563 | 3.537 | 3.542 | 9,558 | -0.02(-0.58%) |
Apr 10, 2003 | 3.701 | 3.701 | 3.563 | 3.563 | 31,797 | -0.03(-0.71%) |
Apr 09, 2003 | 3.691 | 3.691 | 3.588 | 3.588 | 1,560 | -0.11(-2.91%) |
Apr 08, 2003 | 3.788 | 3.804 | 3.696 | 3.696 | 6,437 | -0.02(-0.55%) |
Apr 07, 2003 | 3.783 | 3.783 | 3.373 | 3.716 | 150,601 | -0.05(-1.23%) |
Apr 04, 2003 | 3.804 | 3.896 | 3.742 | 3.763 | 130,703 | -0.04(-1.08%) |
Apr 03, 2003 | 3.804 | 3.804 | 3.804 | 3.804 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.845 | 3.845 | 3.691 | 3.804 | 5,267 | -0.04(-1.07%) |
Apr 01, 2003 | 3.768 | 3.845 | 3.768 | 3.845 | 975 | +0.08(+2.04%) |
Mar 31, 2003 | 3.768 | 3.834 | 3.768 | 3.768 | 975 | -0.08(-2.00%) |
Mar 28, 2003 | 3.829 | 3.845 | 3.829 | 3.845 | 1,365 | +0.08(+2.04%) |
Mar 27, 2003 | 3.845 | 3.845 | 3.768 | 3.768 | 987 | -0.08(-2.00%) |
Mar 26, 2003 | 3.968 | 3.968 | 3.773 | 3.845 | 11,314 | -0.04(-1.06%) |
Mar 25, 2003 | 3.711 | 3.886 | 3.711 | 3.886 | 4,486 | +0.21(+5.57%) |
Mar 24, 2003 | 3.681 | 3.681 | 3.681 | 3.681 | 390 | +0.00(+0.00%) |
Mar 21, 2003 | 3.483 | 3.681 | 3.483 | 3.681 | 6,242 | +0.19(+5.43%) |
Mar 20, 2003 | 3.445 | 3.506 | 3.378 | 3.491 | 20,093 | +0.01(+0.15%) |
Mar 19, 2003 | 3.332 | 3.506 | 3.260 | 3.486 | 35,309 | +0.15(+4.62%) |
Mar 18, 2003 | 3.363 | 3.399 | 3.276 | 3.332 | 8,193 | +0.03(+0.78%) |
Mar 17, 2003 | 3.229 | 3.368 | 3.229 | 3.306 | 7,998 | +0.09(+2.87%) |
Mar 14, 2003 | 3.178 | 3.219 | 3.178 | 3.214 | 2,340 | +0.09(+2.79%) |
Mar 13, 2003 | 3.030 | 3.127 | 3.019 | 3.127 | 9,558 | +0.06(+1.84%) |
Mar 12, 2003 | 2.948 | 3.071 | 2.948 | 3.071 | 5,462 | +0.10(+3.28%) |
Mar 11, 2003 | 3.076 | 3.076 | 2.973 | 2.973 | 9,168 | -0.11(-3.65%) |
Mar 10, 2003 | 3.127 | 3.127 | 3.086 | 3.086 | 5,267 | -0.10(-3.06%) |
Mar 07, 2003 | 3.276 | 3.276 | 3.183 | 3.183 | 1,950 | -0.17(-5.19%) |
Mar 06, 2003 | 3.358 | 3.358 | 3.281 | 3.358 | 6,242 | -0.03(-0.91%) |
Mar 05, 2003 | 3.388 | 3.388 | 3.337 | 3.388 | 8,973 | -0.03(-0.90%) |
Mar 04, 2003 | 3.440 | 3.440 | 3.373 | 3.419 | 17,362 | -0.01(-0.15%) |