Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.625 | 3.645 | 3.606 | 3.645 | 101,480 | +0.04(+1.09%) |
May 29, 2003 | 3.600 | 3.626 | 3.599 | 3.606 | 104,422 | +0.00(+0.04%) |
May 28, 2003 | 3.597 | 3.625 | 3.571 | 3.605 | 105,525 | +0.01(+0.36%) |
May 27, 2003 | 3.557 | 3.616 | 3.557 | 3.591 | 51,843 | +0.03(+0.98%) |
May 23, 2003 | 3.583 | 3.583 | 3.487 | 3.557 | 54,049 | -0.01(-0.37%) |
May 22, 2003 | 3.474 | 3.583 | 3.415 | 3.570 | 469,899 | +0.12(+3.58%) |
May 21, 2003 | 3.452 | 3.465 | 3.380 | 3.446 | 51,475 | +0.02(+0.55%) |
May 20, 2003 | 3.536 | 3.561 | 3.412 | 3.428 | 79,051 | -0.11(-3.08%) |
May 19, 2003 | 3.567 | 3.583 | 3.510 | 3.536 | 50,740 | -0.03(-0.98%) |
May 16, 2003 | 3.557 | 3.619 | 3.554 | 3.571 | 73,168 | -0.03(-0.92%) |
May 15, 2003 | 3.596 | 3.610 | 3.576 | 3.605 | 84,934 | -0.01(-0.24%) |
May 14, 2003 | 3.612 | 3.626 | 3.593 | 3.613 | 175,384 | +0.00(+0.04%) |
May 13, 2003 | 3.610 | 3.632 | 3.587 | 3.612 | 111,408 | +0.00(+0.04%) |
May 12, 2003 | 3.648 | 3.648 | 3.544 | 3.610 | 90,450 | -0.01(-0.24%) |
May 09, 2003 | 3.586 | 3.670 | 3.586 | 3.619 | 291,940 | -0.00(-0.02%) |
May 08, 2003 | 3.639 | 3.639 | 3.526 | 3.620 | 90,192 | +0.05(+1.37%) |
May 07, 2003 | 3.659 | 3.659 | 3.567 | 3.571 | 319,516 | -0.07(-1.85%) |
May 06, 2003 | 3.626 | 3.679 | 3.607 | 3.638 | 168,656 | +0.03(+0.69%) |
May 05, 2003 | 3.666 | 3.666 | 3.608 | 3.613 | 172,296 | -0.03(-0.90%) |
May 02, 2003 | 3.668 | 3.691 | 3.626 | 3.646 | 150,455 | +0.00(+0.00%) |
May 01, 2003 | 3.672 | 3.701 | 3.633 | 3.646 | 275,027 | -0.03(-0.90%) |
Apr 30, 2003 | 3.636 | 3.712 | 3.626 | 3.679 | 186,047 | +0.04(+1.16%) |
Apr 29, 2003 | 3.690 | 3.758 | 3.637 | 3.637 | 237,817 | -0.12(-3.19%) |
Apr 28, 2003 | 3.626 | 3.758 | 3.626 | 3.757 | 116,482 | +0.06(+1.71%) |
Apr 25, 2003 | 3.692 | 3.752 | 3.593 | 3.694 | 136,300 | +0.03(+0.72%) |
Apr 24, 2003 | 3.560 | 3.796 | 3.555 | 3.667 | 290,800 | +0.09(+2.47%) |
Apr 23, 2003 | 3.397 | 3.583 | 3.397 | 3.579 | 172,296 | +0.12(+3.43%) |
Apr 22, 2003 | 3.381 | 3.461 | 3.373 | 3.460 | 78,463 | +0.04(+1.12%) |
Apr 21, 2003 | 3.403 | 3.435 | 3.349 | 3.422 | 75,632 | +0.02(+0.54%) |
Apr 17, 2003 | 3.411 | 3.414 | 3.356 | 3.403 | 103,539 | +0.05(+1.41%) |
Apr 16, 2003 | 3.435 | 3.435 | 3.326 | 3.356 | 119,313 | -0.05(-1.43%) |
Apr 15, 2003 | 3.409 | 3.435 | 3.397 | 3.405 | 143,580 | -0.01(-0.42%) |
Apr 14, 2003 | 3.409 | 3.444 | 3.409 | 3.419 | 163,802 | +0.01(+0.31%) |
Apr 11, 2003 | 3.508 | 3.542 | 3.397 | 3.409 | 121,335 | -0.13(-3.58%) |
Apr 10, 2003 | 3.556 | 3.556 | 3.521 | 3.535 | 32,760 | -0.01(-0.22%) |
Apr 09, 2003 | 3.531 | 3.567 | 3.531 | 3.543 | 55,409 | -0.02(-0.52%) |
Apr 08, 2003 | 3.547 | 3.571 | 3.547 | 3.562 | 159,353 | +0.01(+0.15%) |
Apr 07, 2003 | 3.521 | 3.593 | 3.521 | 3.556 | 168,656 | +0.04(+1.01%) |
Apr 04, 2003 | 3.574 | 3.574 | 3.494 | 3.521 | 121,335 | -0.05(-1.48%) |
Apr 03, 2003 | 3.589 | 3.616 | 3.554 | 3.574 | 207,483 | -0.05(-1.42%) |
Apr 02, 2003 | 3.572 | 3.625 | 3.564 | 3.625 | 205,865 | +0.05(+1.48%) |
Apr 01, 2003 | 3.547 | 3.572 | 3.535 | 3.572 | 383,824 | +0.04(+1.23%) |
Mar 31, 2003 | 3.512 | 3.550 | 3.512 | 3.529 | 169,869 | +0.02(+0.52%) |
Mar 28, 2003 | 3.508 | 3.554 | 3.508 | 3.510 | 183,621 | -0.02(-0.44%) |
Mar 27, 2003 | 3.475 | 3.526 | 3.468 | 3.526 | 82,508 | +0.03(+0.83%) |
Mar 26, 2003 | 3.487 | 3.520 | 3.468 | 3.497 | 169,493 | -0.02(-0.53%) |
Mar 25, 2003 | 3.389 | 3.533 | 3.386 | 3.516 | 6,794,786 | +0.08(+2.18%) |
Mar 24, 2003 | 3.494 | 3.547 | 3.382 | 3.440 | 92,619 | -0.12(-3.30%) |
Mar 21, 2003 | 3.546 | 3.559 | 3.498 | 3.558 | 301,316 | +0.01(+0.33%) |
Mar 20, 2003 | 3.407 | 3.547 | 3.402 | 3.546 | 165,825 | +0.05(+1.51%) |
Mar 19, 2003 | 3.461 | 3.494 | 3.402 | 3.493 | 157,254 | +0.03(+0.76%) |
Mar 18, 2003 | 3.396 | 3.475 | 3.330 | 3.467 | 155,738 | +0.09(+2.70%) |
Mar 17, 2003 | 3.306 | 3.376 | 3.295 | 3.376 | 131,843 | +0.08(+2.48%) |
Mar 14, 2003 | 3.243 | 3.349 | 3.226 | 3.294 | 221,505 | +0.01(+0.28%) |
Mar 13, 2003 | 3.251 | 3.294 | 3.236 | 3.285 | 31,547 | +0.03(+1.05%) |
Mar 12, 2003 | 3.224 | 3.264 | 3.224 | 3.251 | 29,905 | -0.02(-0.64%) |
Mar 11, 2003 | 3.229 | 3.287 | 3.225 | 3.272 | 72,396 | +0.01(+0.32%) |
Mar 10, 2003 | 3.295 | 3.295 | 3.224 | 3.261 | 100,303 | -0.03(-0.82%) |
Mar 07, 2003 | 3.214 | 3.297 | 3.211 | 3.288 | 112,437 | +0.10(+3.20%) |
Mar 06, 2003 | 3.280 | 3.294 | 3.186 | 3.186 | 160,567 | -0.11(-3.32%) |
Mar 05, 2003 | 3.294 | 3.297 | 3.204 | 3.295 | 76,036 | +0.00(+0.00%) |
Mar 04, 2003 | 3.231 | 3.295 | 3.231 | 3.295 | 74,419 | +0.07(+2.04%) |