Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.081 | 3.139 | 3.081 | 3.139 | 11,284 | +0.01(+0.31%) |
May 29, 2003 | 3.129 | 3.129 | 3.093 | 3.129 | 6,154 | +0.03(+0.94%) |
May 28, 2003 | 3.110 | 3.119 | 3.100 | 3.100 | 15,387 | +0.00(+0.08%) |
May 27, 2003 | 3.093 | 3.097 | 3.093 | 3.097 | 6,154 | +0.00(+0.16%) |
May 23, 2003 | 3.093 | 3.093 | 3.093 | 3.093 | 3,077 | -0.00(-0.08%) |
May 22, 2003 | 3.081 | 3.095 | 3.081 | 3.095 | 3,077 | +0.00(+0.16%) |
May 21, 2003 | 3.119 | 3.119 | 3.090 | 3.090 | 7,180 | -0.02(-0.63%) |
May 20, 2003 | 3.119 | 3.119 | 3.076 | 3.110 | 5,129 | +0.02(+0.65%) |
May 19, 2003 | 3.168 | 3.168 | 3.076 | 3.090 | 29,749 | +0.05(+1.75%) |
May 16, 2003 | 3.217 | 3.238 | 3.037 | 3.037 | 53,343 | -0.11(-3.56%) |
May 15, 2003 | 3.139 | 3.197 | 3.134 | 3.149 | 30,774 | -0.05(-1.49%) |
May 14, 2003 | 3.119 | 3.227 | 3.119 | 3.196 | 14,361 | +0.08(+2.47%) |
May 13, 2003 | 3.168 | 3.180 | 3.119 | 3.119 | 9,232 | +0.07(+2.24%) |
May 12, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 3,077 | +0.00(+0.00%) |
May 09, 2003 | 3.061 | 3.124 | 3.051 | 3.051 | 10,258 | -0.04(-1.18%) |
May 08, 2003 | 3.100 | 3.168 | 3.081 | 3.088 | 42,059 | -0.04(-1.32%) |
May 07, 2003 | 3.129 | 3.129 | 3.129 | 3.129 | 3,077 | +0.02(+0.63%) |
May 06, 2003 | 3.123 | 3.124 | 3.110 | 3.110 | 26,671 | -0.02(-0.78%) |
May 05, 2003 | 3.152 | 3.168 | 3.129 | 3.134 | 8,206 | -0.05(-1.46%) |
May 02, 2003 | 3.116 | 3.180 | 3.100 | 3.180 | 27,697 | +0.01(+0.38%) |
May 01, 2003 | 3.171 | 3.175 | 3.129 | 3.168 | 7,180 | -0.00(-0.08%) |
Apr 30, 2003 | 3.071 | 3.171 | 3.032 | 3.171 | 139,512 | +0.16(+5.17%) |
Apr 29, 2003 | 2.956 | 3.015 | 2.956 | 3.015 | 2,051 | -0.05(-1.51%) |
Apr 28, 2003 | 2.993 | 3.061 | 2.993 | 3.061 | 2,051 | -0.01(-0.31%) |
Apr 25, 2003 | 3.071 | 3.071 | 3.071 | 3.071 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.057 | 3.071 | 3.056 | 3.071 | 5,129 | +0.01(+0.38%) |
Apr 23, 2003 | 3.059 | 3.059 | 3.059 | 3.059 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.975 | 3.080 | 2.975 | 3.059 | 10,258 | +0.05(+1.55%) |
Apr 21, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.034 | 3.034 | 3.012 | 3.012 | 3,077 | -0.02(-0.72%) |
Apr 16, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 2,051 | +0.07(+2.29%) |
Apr 14, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 1,025 | -0.10(-3.30%) |
Apr 11, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 1,025 | +0.09(+2.90%) |
Apr 10, 2003 | 2.973 | 3.070 | 2.973 | 2.981 | 9,232 | -0.10(-3.24%) |
Apr 09, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.29%) |
Apr 08, 2003 | 3.038 | 3.051 | 3.032 | 3.041 | 7,180 | +0.02(+0.64%) |
Apr 07, 2003 | 3.061 | 3.061 | 3.022 | 3.022 | 2,051 | +0.00(+0.00%) |
Apr 04, 2003 | 3.032 | 3.061 | 3.022 | 3.022 | 4,103 | +0.02(+0.57%) |
Apr 03, 2003 | 3.005 | 3.005 | 3.005 | 3.005 | 2,051 | -0.02(-0.56%) |
Apr 02, 2003 | 3.041 | 3.051 | 3.022 | 3.022 | 4,103 | -0.02(-0.64%) |
Apr 01, 2003 | 3.037 | 3.041 | 2.993 | 3.041 | 4,103 | +0.05(+1.62%) |
Mar 31, 2003 | 2.993 | 2.993 | 2.993 | 2.993 | 2,051 | -0.04(-1.43%) |
Mar 28, 2003 | 3.037 | 3.037 | 3.037 | 3.037 | 1,025 | +0.02(+0.74%) |
Mar 27, 2003 | 3.012 | 3.041 | 3.012 | 3.014 | 6,154 | +0.01(+0.23%) |
Mar 26, 2003 | 3.020 | 3.020 | 3.007 | 3.007 | 923,246 | -0.04(-1.30%) |
Mar 25, 2003 | 3.070 | 3.070 | 3.022 | 3.047 | 4,103 | +0.02(+0.67%) |
Mar 24, 2003 | 3.009 | 3.027 | 3.009 | 3.027 | 6,154 | -0.05(-1.77%) |
Mar 21, 2003 | 3.085 | 3.085 | 3.037 | 3.081 | 8,206 | +0.05(+1.80%) |
Mar 20, 2003 | 3.002 | 3.046 | 3.002 | 3.027 | 7,180 | -0.02(-0.80%) |
Mar 19, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 1,025 | +0.00(+0.02%) |
Mar 18, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 4,103 | +0.00(+0.04%) |
Mar 17, 2003 | 3.002 | 3.049 | 2.983 | 3.049 | 8,206 | +0.01(+0.43%) |
Mar 14, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 1,025 | +0.05(+1.62%) |
Mar 12, 2003 | 2.964 | 2.988 | 2.962 | 2.988 | 17,439 | +0.02(+0.81%) |
Mar 11, 2003 | 2.965 | 2.966 | 2.964 | 2.964 | 21,542 | -0.02(-0.64%) |
Mar 10, 2003 | 2.971 | 2.984 | 2.971 | 2.983 | 11,284 | +0.00(+0.13%) |
Mar 07, 2003 | 2.979 | 2.979 | 2.979 | 2.979 | 13,335 | -0.00(-0.16%) |
Mar 06, 2003 | 2.978 | 2.984 | 2.978 | 2.984 | 6,154 | +0.00(+0.00%) |
Mar 05, 2003 | 3.008 | 3.008 | 2.984 | 2.984 | 3,077 | +0.00(+0.15%) |
Mar 04, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |