Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.247 | 3.356 | 3.240 | 3.327 | 569,281 | +0.07(+2.14%) |
May 29, 2003 | 3.195 | 3.257 | 3.169 | 3.257 | 1,010,078 | +0.07(+2.32%) |
May 28, 2003 | 3.174 | 3.210 | 3.143 | 3.184 | 368,132 | +0.01(+0.38%) |
May 27, 2003 | 3.080 | 3.178 | 3.080 | 3.172 | 1,414,301 | +0.09(+2.78%) |
May 23, 2003 | 3.089 | 3.129 | 3.076 | 3.086 | 787,755 | -0.04(-1.31%) |
May 22, 2003 | 3.112 | 3.144 | 3.094 | 3.127 | 1,648,655 | +0.02(+0.65%) |
May 21, 2003 | 2.927 | 3.124 | 2.923 | 3.107 | 3,266,994 | +0.20(+7.03%) |
May 20, 2003 | 2.863 | 2.909 | 2.852 | 2.903 | 965,806 | +0.05(+1.58%) |
May 19, 2003 | 2.904 | 2.904 | 2.847 | 2.857 | 1,414,783 | -0.00(-0.04%) |
May 16, 2003 | 2.874 | 2.899 | 2.857 | 2.858 | 3,594,222 | -0.05(-1.70%) |
May 15, 2003 | 2.974 | 3.013 | 2.887 | 2.908 | 1,181,392 | -0.08(-2.75%) |
May 14, 2003 | 3.047 | 3.100 | 2.990 | 2.990 | 497,098 | -0.11(-3.55%) |
May 13, 2003 | 3.120 | 3.143 | 3.068 | 3.100 | 319,529 | -0.03(-1.03%) |
May 12, 2003 | 3.117 | 3.144 | 3.092 | 3.132 | 400,374 | +0.01(+0.27%) |
May 09, 2003 | 3.117 | 3.143 | 3.091 | 3.124 | 294,987 | -0.02(-0.60%) |
May 08, 2003 | 3.158 | 3.158 | 3.117 | 3.143 | 331,559 | -0.02(-0.48%) |
May 07, 2003 | 3.208 | 3.246 | 3.157 | 3.158 | 323,379 | -0.06(-1.97%) |
May 06, 2003 | 3.199 | 3.245 | 3.199 | 3.221 | 411,923 | +0.00(+0.03%) |
May 05, 2003 | 3.261 | 3.281 | 3.199 | 3.220 | 352,252 | -0.00(-0.11%) |
May 02, 2003 | 3.227 | 3.266 | 3.179 | 3.224 | 494,211 | +0.03(+0.91%) |
May 01, 2003 | 3.259 | 3.259 | 3.182 | 3.194 | 364,763 | -0.03(-1.03%) |
Apr 30, 2003 | 3.196 | 3.268 | 3.188 | 3.228 | 285,362 | +0.01(+0.34%) |
Apr 29, 2003 | 3.200 | 3.277 | 3.200 | 3.217 | 258,895 | -0.02(-0.55%) |
Apr 28, 2003 | 3.222 | 3.282 | 3.221 | 3.235 | 354,177 | +0.00(+0.08%) |
Apr 25, 2003 | 3.214 | 3.304 | 3.214 | 3.232 | 698,248 | +0.02(+0.58%) |
Apr 24, 2003 | 3.167 | 3.241 | 3.165 | 3.213 | 550,995 | +0.05(+1.51%) |
Apr 23, 2003 | 3.169 | 3.193 | 3.156 | 3.165 | 644,351 | +0.00(+0.13%) |
Apr 22, 2003 | 3.146 | 3.192 | 3.135 | 3.161 | 1,729,500 | +0.02(+0.51%) |
Apr 21, 2003 | 3.203 | 3.203 | 3.119 | 3.145 | 1,308,433 | -0.06(-1.80%) |
Apr 17, 2003 | 3.299 | 3.309 | 3.177 | 3.203 | 937,895 | -0.07(-2.16%) |
Apr 16, 2003 | 3.273 | 3.309 | 3.261 | 3.273 | 1,000,935 | -0.01(-0.30%) |
Apr 15, 2003 | 3.229 | 3.293 | 3.229 | 3.283 | 1,478,785 | +0.07(+2.23%) |
Apr 14, 2003 | 3.215 | 3.234 | 3.193 | 3.212 | 646,276 | +0.01(+0.19%) |
Apr 11, 2003 | 3.191 | 3.227 | 3.178 | 3.205 | 506,723 | +0.02(+0.78%) |
Apr 10, 2003 | 3.179 | 3.218 | 3.152 | 3.180 | 329,634 | +0.02(+0.49%) |
Apr 09, 2003 | 3.121 | 3.212 | 3.121 | 3.165 | 582,755 | +0.03(+0.85%) |
Apr 08, 2003 | 3.130 | 3.173 | 3.117 | 3.138 | 644,833 | +0.02(+0.55%) |
Apr 07, 2003 | 3.117 | 3.144 | 3.095 | 3.121 | 898,435 | +0.02(+0.67%) |
Apr 04, 2003 | 3.094 | 3.130 | 3.065 | 3.100 | 616,441 | +0.04(+1.19%) |
Apr 03, 2003 | 3.135 | 3.135 | 3.059 | 3.064 | 465,338 | -0.06(-1.95%) |
Apr 02, 2003 | 3.013 | 3.136 | 2.999 | 3.125 | 840,689 | +0.11(+3.71%) |
Apr 01, 2003 | 2.986 | 3.042 | 2.914 | 3.013 | 533,671 | +0.03(+0.87%) |
Mar 31, 2003 | 3.000 | 3.013 | 2.954 | 2.987 | 560,812 | -0.03(-0.84%) |
Mar 28, 2003 | 3.052 | 3.054 | 2.972 | 3.013 | 330,679 | -0.06(-1.80%) |
Mar 27, 2003 | 3.072 | 3.078 | 3.055 | 3.068 | 392,198 | +0.01(+0.19%) |
Mar 26, 2003 | 3.104 | 3.107 | 3.062 | 3.062 | 445,637 | -0.04(-1.36%) |
Mar 25, 2003 | 3.078 | 3.111 | 3.054 | 3.104 | 565,797 | +0.02(+0.81%) |
Mar 24, 2003 | 3.122 | 3.132 | 3.060 | 3.079 | 531,068 | -0.06(-2.02%) |
Mar 21, 2003 | 3.098 | 3.205 | 3.049 | 3.143 | 1,346,450 | +0.07(+2.27%) |
Mar 20, 2003 | 3.009 | 3.094 | 2.971 | 3.073 | 408,554 | +0.05(+1.55%) |
Mar 19, 2003 | 2.982 | 3.035 | 2.946 | 3.026 | 496,136 | +0.05(+1.66%) |
Mar 18, 2003 | 2.912 | 2.980 | 2.883 | 2.977 | 902,270 | +0.08(+2.74%) |
Mar 17, 2003 | 2.859 | 2.909 | 2.857 | 2.897 | 956,282 | +0.01(+0.31%) |
Mar 14, 2003 | 2.764 | 2.914 | 2.759 | 2.889 | 549,898 | +0.13(+4.65%) |
Mar 13, 2003 | 2.727 | 2.764 | 2.727 | 2.760 | 740,595 | +0.04(+1.37%) |
Mar 12, 2003 | 2.728 | 2.733 | 2.688 | 2.723 | 1,505,454 | -0.01(-0.19%) |
Mar 11, 2003 | 2.719 | 2.769 | 2.717 | 2.728 | 355,620 | +0.01(+0.34%) |
Mar 10, 2003 | 2.824 | 2.838 | 2.710 | 2.719 | 478,331 | -0.10(-3.68%) |
Mar 07, 2003 | 2.882 | 2.882 | 2.818 | 2.823 | 422,510 | -0.07(-2.37%) |
Mar 06, 2003 | 2.868 | 2.892 | 2.834 | 2.891 | 319,529 | +0.03(+1.20%) |
Mar 05, 2003 | 2.826 | 2.868 | 2.817 | 2.857 | 294,505 | +0.03(+1.00%) |
Mar 04, 2003 | 2.815 | 2.849 | 2.810 | 2.829 | 233,872 | +0.01(+0.51%) |