Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.049 | 3.102 | 2.996 | 3.073 | 43,489 | +0.01(+0.19%) |
May 29, 2003 | 3.020 | 3.073 | 3.020 | 3.067 | 54,996 | +0.04(+1.17%) |
May 28, 2003 | 2.955 | 3.037 | 2.925 | 3.032 | 62,949 | +0.05(+1.79%) |
May 27, 2003 | 2.955 | 2.996 | 2.955 | 2.978 | 4,061 | +0.01(+0.20%) |
May 23, 2003 | 2.913 | 2.972 | 2.913 | 2.972 | 2,030 | +0.01(+0.40%) |
May 22, 2003 | 2.972 | 2.984 | 2.925 | 2.961 | 12,860 | -0.01(-0.40%) |
May 21, 2003 | 2.925 | 2.978 | 2.925 | 2.972 | 9,645 | +0.01(+0.40%) |
May 20, 2003 | 2.955 | 2.972 | 2.925 | 2.961 | 31,136 | -0.02(-0.79%) |
May 19, 2003 | 2.984 | 3.020 | 2.931 | 2.984 | 42,643 | -0.04(-1.17%) |
May 16, 2003 | 2.896 | 3.043 | 2.896 | 3.020 | 94,424 | +0.12(+4.29%) |
May 15, 2003 | 2.831 | 2.896 | 2.831 | 2.896 | 37,566 | +0.11(+4.03%) |
May 14, 2003 | 2.848 | 2.860 | 2.748 | 2.783 | 15,229 | -0.02(-0.84%) |
May 13, 2003 | 2.813 | 2.848 | 2.748 | 2.807 | 37,736 | -0.02(-0.63%) |
May 12, 2003 | 2.807 | 2.848 | 2.807 | 2.825 | 65,826 | +0.00(+0.00%) |
May 09, 2003 | 2.777 | 2.837 | 2.754 | 2.825 | 37,228 | +0.02(+0.63%) |
May 08, 2003 | 2.848 | 2.848 | 2.807 | 2.807 | 8,630 | -0.03(-1.04%) |
May 07, 2003 | 2.795 | 2.837 | 2.783 | 2.837 | 17,091 | +0.03(+1.05%) |
May 06, 2003 | 2.777 | 2.807 | 2.718 | 2.807 | 43,827 | +0.01(+0.42%) |
May 05, 2003 | 2.653 | 2.801 | 2.653 | 2.795 | 54,319 | +0.16(+6.05%) |
May 02, 2003 | 2.659 | 2.689 | 2.582 | 2.636 | 44,335 | -0.08(-2.83%) |
May 01, 2003 | 2.718 | 2.718 | 2.642 | 2.712 | 11,676 | -0.02(-0.86%) |
Apr 30, 2003 | 2.742 | 2.742 | 2.659 | 2.736 | 34,182 | -0.01(-0.43%) |
Apr 29, 2003 | 2.718 | 2.748 | 2.718 | 2.748 | 24,029 | +0.05(+1.97%) |
Apr 28, 2003 | 2.718 | 2.777 | 2.689 | 2.695 | 10,999 | -0.04(-1.30%) |
Apr 25, 2003 | 2.748 | 2.748 | 2.730 | 2.730 | 7,276 | -0.05(-1.70%) |
Apr 24, 2003 | 2.736 | 2.795 | 2.736 | 2.777 | 8,291 | +0.03(+1.07%) |
Apr 23, 2003 | 2.795 | 2.795 | 2.636 | 2.748 | 26,398 | -0.08(-2.92%) |
Apr 22, 2003 | 2.807 | 2.831 | 2.801 | 2.831 | 9,476 | +0.02(+0.84%) |
Apr 21, 2003 | 2.837 | 2.837 | 2.807 | 2.807 | 7,445 | -0.04(-1.25%) |
Apr 17, 2003 | 2.718 | 2.866 | 2.718 | 2.842 | 35,028 | +0.05(+1.91%) |
Apr 16, 2003 | 2.718 | 2.789 | 2.659 | 2.789 | 16,075 | +0.04(+1.29%) |
Apr 15, 2003 | 2.718 | 2.789 | 2.718 | 2.754 | 11,845 | -0.02(-0.85%) |
Apr 14, 2003 | 2.724 | 2.777 | 2.689 | 2.777 | 6,261 | +0.01(+0.43%) |
Apr 11, 2003 | 2.772 | 2.777 | 2.736 | 2.766 | 19,291 | +0.04(+1.30%) |
Apr 10, 2003 | 2.689 | 2.777 | 2.689 | 2.730 | 27,075 | +0.00(+0.00%) |
Apr 09, 2003 | 2.724 | 2.748 | 2.724 | 2.730 | 19,967 | -0.02(-0.65%) |
Apr 08, 2003 | 2.724 | 2.795 | 2.724 | 2.748 | 13,368 | +0.04(+1.31%) |
Apr 07, 2003 | 2.718 | 2.795 | 2.659 | 2.712 | 25,044 | -0.04(-1.29%) |
Apr 04, 2003 | 2.689 | 2.754 | 2.689 | 2.748 | 2,707 | +0.00(+0.00%) |
Apr 03, 2003 | 2.718 | 2.766 | 2.718 | 2.748 | 7,445 | -0.03(-1.06%) |
Apr 02, 2003 | 2.801 | 2.807 | 2.777 | 2.777 | 2,876 | -0.03(-1.05%) |
Apr 01, 2003 | 2.837 | 2.837 | 2.742 | 2.807 | 16,583 | -0.08(-2.66%) |
Mar 31, 2003 | 2.801 | 2.884 | 2.801 | 2.884 | 19,460 | +0.14(+4.95%) |
Mar 28, 2003 | 2.718 | 2.748 | 2.718 | 2.748 | 947,630 | +0.02(+0.65%) |
Mar 27, 2003 | 2.724 | 2.736 | 2.724 | 2.730 | 2,876 | -0.02(-0.86%) |
Mar 26, 2003 | 2.742 | 2.777 | 2.730 | 2.754 | 3,553 | -0.02(-0.85%) |
Mar 25, 2003 | 2.748 | 2.837 | 2.718 | 2.777 | 4,230 | -0.01(-0.21%) |
Mar 24, 2003 | 2.777 | 2.807 | 2.724 | 2.783 | 1,353 | -0.02(-0.63%) |
Mar 21, 2003 | 2.766 | 2.807 | 2.748 | 2.801 | 2,876 | +0.05(+1.72%) |
Mar 20, 2003 | 2.777 | 2.777 | 2.754 | 2.754 | 2,538 | -0.02(-0.64%) |
Mar 19, 2003 | 2.777 | 2.777 | 2.724 | 2.772 | 4,907 | -0.01(-0.42%) |
Mar 18, 2003 | 2.748 | 2.783 | 2.689 | 2.783 | 19,629 | +0.02(+0.64%) |
Mar 17, 2003 | 2.748 | 2.783 | 2.748 | 2.766 | 5,753 | -0.02(-0.64%) |
Mar 14, 2003 | 2.777 | 2.783 | 2.718 | 2.783 | 19,460 | -0.01(-0.42%) |
Mar 13, 2003 | 2.748 | 2.825 | 2.748 | 2.795 | 16,075 | +0.02(+0.64%) |
Mar 12, 2003 | 2.766 | 2.777 | 2.630 | 2.777 | 56,011 | +0.01(+0.43%) |
Mar 11, 2003 | 2.760 | 2.807 | 2.754 | 2.766 | 40,781 | -0.01(-0.43%) |
Mar 10, 2003 | 2.777 | 2.777 | 2.777 | 2.777 | 12,014 | -0.06(-2.08%) |
Mar 07, 2003 | 2.866 | 2.866 | 2.837 | 2.837 | 13,199 | -0.03(-1.03%) |
Mar 06, 2003 | 2.872 | 2.872 | 2.866 | 2.866 | 7,276 | -0.01(-0.41%) |
Mar 05, 2003 | 2.884 | 2.907 | 2.866 | 2.878 | 11,337 | +0.04(+1.25%) |
Mar 04, 2003 | 2.896 | 2.902 | 2.842 | 2.842 | 43,997 | -0.06(-2.04%) |