Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.902 | 3.998 | 3.902 | 3.933 | 11,240 | +0.02(+0.59%) |
May 29, 2003 | 3.921 | 3.921 | 3.910 | 3.910 | 2,875 | -0.02(-0.39%) |
May 28, 2003 | 3.910 | 3.959 | 3.910 | 3.925 | 3,920 | -0.01(-0.21%) |
May 27, 2003 | 3.894 | 3.994 | 3.749 | 3.933 | 26,924 | +0.01(+0.31%) |
May 23, 2003 | 3.761 | 3.921 | 3.761 | 3.921 | 22,218 | +0.16(+4.27%) |
May 22, 2003 | 3.738 | 3.883 | 3.734 | 3.761 | 41,823 | +0.00(+0.00%) |
May 21, 2003 | 3.826 | 3.979 | 3.761 | 3.761 | 22,480 | -0.12(-3.06%) |
May 20, 2003 | 3.952 | 3.952 | 3.780 | 3.879 | 37,380 | -0.12(-2.97%) |
May 19, 2003 | 4.017 | 4.055 | 3.898 | 3.998 | 26,662 | -0.11(-2.79%) |
May 16, 2003 | 3.959 | 4.162 | 3.959 | 4.112 | 96,979 | +0.16(+3.97%) |
May 15, 2003 | 3.883 | 3.967 | 3.829 | 3.956 | 76,590 | +0.08(+1.97%) |
May 14, 2003 | 3.883 | 3.883 | 3.879 | 3.879 | 1,568 | +0.02(+0.40%) |
May 13, 2003 | 3.826 | 3.864 | 3.826 | 3.864 | 3,136 | +0.04(+1.00%) |
May 12, 2003 | 3.902 | 3.921 | 3.826 | 3.826 | 5,750 | -0.08(-1.96%) |
May 09, 2003 | 3.826 | 3.921 | 3.826 | 3.902 | 56,462 | +0.08(+2.00%) |
May 08, 2003 | 3.806 | 3.883 | 3.806 | 3.826 | 351,060 | +0.02(+0.50%) |
May 07, 2003 | 3.768 | 3.806 | 3.768 | 3.806 | 20,389 | +0.06(+1.53%) |
May 06, 2003 | 3.730 | 3.787 | 3.730 | 3.749 | 30,583 | +0.03(+0.82%) |
May 05, 2003 | 3.730 | 3.730 | 3.500 | 3.718 | 15,161 | -0.01(-0.31%) |
May 02, 2003 | 3.730 | 3.768 | 3.730 | 3.730 | 4,443 | -0.04(-1.12%) |
May 01, 2003 | 3.814 | 3.814 | 3.711 | 3.772 | 19,082 | -0.02(-0.60%) |
Apr 30, 2003 | 3.753 | 3.795 | 3.753 | 3.795 | 8,887 | +0.01(+0.20%) |
Apr 29, 2003 | 3.772 | 3.787 | 3.772 | 3.787 | 3,136 | +0.02(+0.41%) |
Apr 28, 2003 | 3.711 | 3.787 | 3.711 | 3.772 | 10,717 | +0.02(+0.61%) |
Apr 25, 2003 | 3.749 | 3.749 | 3.749 | 3.749 | 784 | +0.00(+0.00%) |
Apr 24, 2003 | 3.764 | 3.783 | 3.558 | 3.749 | 48,097 | -0.04(-1.01%) |
Apr 23, 2003 | 3.730 | 3.787 | 3.730 | 3.787 | 21,434 | +0.07(+1.85%) |
Apr 22, 2003 | 3.730 | 3.764 | 3.718 | 3.718 | 8,887 | -0.03(-0.82%) |
Apr 21, 2003 | 3.730 | 3.764 | 3.707 | 3.749 | 41,562 | +0.02(+0.51%) |
Apr 17, 2003 | 3.715 | 3.730 | 3.673 | 3.730 | 23,525 | +0.00(+0.00%) |
Apr 16, 2003 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.692 | 3.730 | 3.642 | 3.730 | 24,048 | +0.02(+0.52%) |
Apr 14, 2003 | 3.680 | 3.730 | 3.680 | 3.711 | 25,878 | -0.02(-0.51%) |
Apr 11, 2003 | 3.711 | 3.730 | 3.653 | 3.730 | 94,365 | -0.02(-0.51%) |
Apr 10, 2003 | 3.546 | 3.749 | 3.535 | 3.749 | 36,595 | +0.19(+5.38%) |
Apr 09, 2003 | 3.546 | 3.558 | 3.546 | 3.558 | 132,268 | +0.00(+0.00%) |
Apr 08, 2003 | 3.531 | 3.558 | 3.531 | 3.558 | 4,966 | +0.00(+0.00%) |
Apr 07, 2003 | 3.577 | 3.577 | 3.539 | 3.558 | 35,550 | +0.00(+0.00%) |
Apr 04, 2003 | 3.535 | 3.558 | 3.520 | 3.558 | 48,881 | +0.05(+1.31%) |
Apr 03, 2003 | 3.516 | 3.520 | 3.500 | 3.512 | 4,443 | +0.06(+1.60%) |
Apr 02, 2003 | 3.443 | 3.462 | 3.421 | 3.456 | 12,285 | -0.01(-0.17%) |
Apr 01, 2003 | 3.462 | 3.500 | 3.462 | 3.462 | 22,741 | +0.00(+0.00%) |
Mar 31, 2003 | 3.512 | 3.520 | 3.462 | 3.462 | 45,483 | -0.08(-2.16%) |
Mar 28, 2003 | 3.554 | 3.558 | 3.523 | 3.539 | 28,753 | +0.02(+0.43%) |
Mar 27, 2003 | 3.534 | 3.554 | 3.504 | 3.523 | 16,729 | -0.01(-0.32%) |
Mar 26, 2003 | 3.443 | 3.535 | 3.443 | 3.535 | 7,057 | +0.05(+1.54%) |
Mar 25, 2003 | 3.481 | 3.481 | 3.481 | 3.481 | 261 | -0.06(-1.62%) |
Mar 24, 2003 | 3.504 | 3.539 | 3.474 | 3.539 | 19,604 | +0.04(+1.09%) |
Mar 21, 2003 | 3.462 | 3.500 | 3.462 | 3.500 | 25,094 | +0.06(+1.67%) |
Mar 20, 2003 | 3.443 | 3.451 | 3.443 | 3.443 | 1,568 | -0.04(-1.10%) |
Mar 19, 2003 | 3.443 | 3.481 | 3.428 | 3.481 | 4,966 | +0.06(+1.68%) |
Mar 18, 2003 | 3.424 | 3.424 | 3.424 | 3.424 | 1,045 | +0.00(+0.00%) |
Mar 17, 2003 | 3.443 | 3.443 | 3.405 | 3.424 | 3,243 | +0.00(+0.00%) |
Mar 14, 2003 | 3.405 | 3.424 | 3.405 | 3.424 | 10,194 | +0.02(+0.56%) |
Mar 13, 2003 | 3.424 | 3.424 | 3.405 | 3.405 | 38,425 | +0.00(+0.00%) |
Mar 12, 2003 | 3.443 | 3.443 | 3.405 | 3.405 | 52,538 | -0.05(-1.44%) |
Mar 11, 2003 | 3.416 | 3.477 | 3.416 | 3.454 | 63,258 | +0.04(+1.12%) |
Mar 10, 2003 | 3.416 | 3.416 | 3.405 | 3.416 | 8,103 | +0.00(+0.00%) |
Mar 07, 2003 | 3.416 | 3.428 | 3.416 | 3.416 | 2,352 | +0.00(+0.00%) |
Mar 06, 2003 | 3.405 | 3.443 | 3.405 | 3.416 | 13,331 | +0.01(+0.22%) |
Mar 05, 2003 | 3.481 | 3.481 | 3.405 | 3.409 | 6,273 | -0.05(-1.55%) |
Mar 04, 2003 | 3.386 | 3.477 | 3.386 | 3.462 | 4,443 | -0.02(-0.55%) |