Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.092 | 3.218 | 3.004 | 3.029 | 692,311 | -0.03(-0.83%) |
May 29, 2003 | 2.934 | 3.168 | 2.890 | 3.054 | 552,866 | +0.12(+4.09%) |
May 28, 2003 | 2.903 | 2.953 | 2.840 | 2.934 | 394,248 | +0.08(+2.88%) |
May 27, 2003 | 3.155 | 3.155 | 2.720 | 2.852 | 279,206 | -0.30(-9.60%) |
May 23, 2003 | 3.187 | 3.212 | 3.105 | 3.155 | 633,839 | +0.00(+0.00%) |
May 22, 2003 | 3.042 | 3.187 | 3.029 | 3.155 | 95,392 | +0.06(+2.04%) |
May 21, 2003 | 2.966 | 3.111 | 2.966 | 3.092 | 16,796 | +0.09(+3.16%) |
May 20, 2003 | 2.972 | 3.029 | 2.972 | 2.998 | 58,313 | +0.03(+0.85%) |
May 19, 2003 | 3.092 | 3.187 | 2.884 | 2.972 | 102,365 | -0.15(-4.66%) |
May 16, 2003 | 3.206 | 3.231 | 3.054 | 3.118 | 147,843 | -0.04(-1.40%) |
May 15, 2003 | 3.282 | 3.282 | 3.162 | 3.162 | 363,348 | -0.08(-2.34%) |
May 14, 2003 | 3.187 | 3.313 | 3.155 | 3.237 | 394,565 | +0.06(+1.79%) |
May 13, 2003 | 3.136 | 3.193 | 3.111 | 3.181 | 126,134 | +0.08(+2.44%) |
May 12, 2003 | 2.953 | 3.118 | 2.953 | 3.105 | 216,614 | +0.12(+4.02%) |
May 09, 2003 | 2.897 | 3.023 | 2.852 | 2.985 | 268,589 | +0.11(+3.73%) |
May 08, 2003 | 2.947 | 2.947 | 2.840 | 2.878 | 38,981 | -0.06(-2.15%) |
May 07, 2003 | 2.840 | 2.941 | 2.808 | 2.941 | 52,925 | +0.06(+1.97%) |
May 06, 2003 | 2.947 | 2.979 | 2.796 | 2.884 | 360,813 | -0.06(-2.14%) |
May 05, 2003 | 2.966 | 3.061 | 2.884 | 2.947 | 166,382 | +0.01(+0.21%) |
May 02, 2003 | 2.934 | 2.998 | 2.890 | 2.941 | 212,177 | +0.10(+3.56%) |
May 01, 2003 | 2.878 | 2.934 | 2.808 | 2.840 | 54,351 | -0.04(-1.32%) |
Apr 30, 2003 | 2.600 | 2.934 | 2.600 | 2.878 | 66,870 | +0.29(+11.22%) |
Apr 29, 2003 | 2.524 | 2.594 | 2.505 | 2.587 | 32,801 | +0.06(+2.24%) |
Apr 28, 2003 | 2.550 | 2.619 | 2.524 | 2.531 | 33,118 | +0.01(+0.25%) |
Apr 25, 2003 | 2.587 | 2.587 | 2.524 | 2.524 | 9,507 | -0.06(-2.20%) |
Apr 24, 2003 | 2.619 | 2.619 | 2.575 | 2.581 | 13,786 | +0.01(+0.49%) |
Apr 23, 2003 | 2.512 | 2.568 | 2.493 | 2.568 | 7,130 | +0.05(+2.00%) |
Apr 22, 2003 | 2.524 | 2.550 | 2.467 | 2.518 | 7,606 | -0.04(-1.72%) |
Apr 21, 2003 | 2.575 | 2.575 | 2.562 | 2.562 | 3,486 | -0.03(-1.22%) |
Apr 17, 2003 | 2.556 | 2.594 | 2.531 | 2.594 | 6,496 | +0.04(+1.48%) |
Apr 16, 2003 | 2.581 | 2.581 | 2.493 | 2.556 | 25,512 | +0.02(+0.75%) |
Apr 15, 2003 | 2.568 | 2.581 | 2.537 | 2.537 | 60,690 | -0.03(-1.23%) |
Apr 14, 2003 | 2.625 | 2.625 | 2.537 | 2.568 | 9,982 | +0.01(+0.25%) |
Apr 11, 2003 | 2.556 | 2.575 | 2.556 | 2.562 | 56,253 | +0.01(+0.49%) |
Apr 10, 2003 | 2.537 | 2.581 | 2.531 | 2.550 | 29,632 | +0.01(+0.50%) |
Apr 09, 2003 | 2.600 | 2.600 | 2.524 | 2.537 | 6,972 | -0.03(-1.23%) |
Apr 08, 2003 | 2.619 | 2.619 | 2.524 | 2.568 | 35,019 | -0.05(-1.93%) |
Apr 07, 2003 | 2.619 | 2.638 | 2.524 | 2.619 | 394,565 | +0.04(+1.72%) |
Apr 04, 2003 | 2.575 | 2.581 | 2.568 | 2.575 | 53,084 | +0.01(+0.49%) |
Apr 03, 2003 | 2.430 | 2.594 | 2.430 | 2.562 | 41,991 | +0.11(+4.37%) |
Apr 02, 2003 | 2.436 | 2.486 | 2.436 | 2.455 | 18,381 | +0.01(+0.52%) |
Apr 01, 2003 | 2.493 | 2.493 | 2.442 | 2.442 | 2,376 | -0.01(-0.51%) |
Mar 31, 2003 | 2.379 | 2.461 | 2.379 | 2.455 | 19,965 | +0.06(+2.37%) |
Mar 28, 2003 | 2.367 | 2.442 | 2.367 | 2.398 | 64,017 | +0.01(+0.26%) |
Mar 27, 2003 | 2.367 | 2.430 | 2.348 | 2.392 | 42,625 | -0.06(-2.57%) |
Mar 26, 2003 | 2.367 | 2.474 | 2.367 | 2.455 | 31,216 | +0.10(+4.29%) |
Mar 25, 2003 | 2.341 | 2.367 | 2.335 | 2.354 | 27,572 | -0.01(-0.53%) |
Mar 24, 2003 | 2.404 | 2.467 | 2.360 | 2.367 | 54,351 | -0.01(-0.53%) |
Mar 21, 2003 | 2.379 | 2.379 | 2.335 | 2.379 | 23,927 | +0.02(+0.80%) |
Mar 20, 2003 | 2.398 | 2.423 | 2.341 | 2.360 | 79,071 | +0.02(+0.81%) |
Mar 19, 2003 | 2.360 | 2.461 | 2.303 | 2.341 | 7,289 | +0.01(+0.54%) |
Mar 18, 2003 | 2.385 | 2.385 | 2.297 | 2.329 | 45,794 | +0.01(+0.27%) |
Mar 17, 2003 | 2.398 | 2.398 | 2.303 | 2.322 | 37,713 | -0.04(-1.87%) |
Mar 14, 2003 | 2.430 | 2.493 | 2.367 | 2.367 | 60,690 | -0.06(-2.60%) |
Mar 13, 2003 | 2.354 | 2.449 | 2.354 | 2.430 | 152,279 | +0.07(+2.94%) |
Mar 12, 2003 | 2.423 | 2.423 | 2.284 | 2.360 | 16,479 | -0.06(-2.60%) |
Mar 11, 2003 | 2.423 | 2.430 | 2.335 | 2.423 | 157,667 | +0.03(+1.05%) |
Mar 10, 2003 | 2.417 | 2.461 | 2.348 | 2.398 | 61,957 | -0.02(-0.78%) |
Mar 07, 2003 | 2.385 | 2.474 | 2.385 | 2.417 | 108,703 | +0.01(+0.53%) |
Mar 06, 2003 | 2.373 | 2.404 | 2.354 | 2.404 | 87,469 | +0.01(+0.26%) |
Mar 05, 2003 | 2.505 | 2.505 | 2.398 | 2.398 | 26,621 | -0.08(-3.06%) |
Mar 04, 2003 | 2.499 | 2.499 | 2.474 | 2.474 | 31,850 | -0.03(-1.01%) |