Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.081 | 3.135 | 3.028 | 3.105 | 43,037 | +0.01(+0.19%) |
May 29, 2003 | 3.051 | 3.105 | 3.051 | 3.099 | 54,424 | +0.04(+1.17%) |
May 28, 2003 | 2.986 | 3.069 | 2.956 | 3.063 | 62,295 | +0.05(+1.79%) |
May 27, 2003 | 2.986 | 3.028 | 2.986 | 3.010 | 4,019 | +0.01(+0.20%) |
May 23, 2003 | 2.944 | 3.004 | 2.944 | 3.004 | 2,009 | +0.01(+0.40%) |
May 22, 2003 | 3.004 | 3.016 | 2.956 | 2.992 | 12,727 | -0.01(-0.40%) |
May 21, 2003 | 2.956 | 3.010 | 2.956 | 3.004 | 9,545 | +0.01(+0.40%) |
May 20, 2003 | 2.986 | 3.004 | 2.956 | 2.992 | 30,812 | -0.02(-0.79%) |
May 19, 2003 | 3.016 | 3.051 | 2.962 | 3.016 | 42,200 | -0.04(-1.17%) |
May 16, 2003 | 2.926 | 3.075 | 2.926 | 3.051 | 93,443 | +0.13(+4.29%) |
May 15, 2003 | 2.860 | 2.926 | 2.860 | 2.926 | 37,176 | +0.11(+4.03%) |
May 14, 2003 | 2.878 | 2.890 | 2.777 | 2.813 | 15,071 | -0.02(-0.84%) |
May 13, 2003 | 2.842 | 2.878 | 2.777 | 2.836 | 37,343 | -0.02(-0.63%) |
May 12, 2003 | 2.836 | 2.878 | 2.836 | 2.854 | 65,142 | +0.00(+0.00%) |
May 09, 2003 | 2.807 | 2.866 | 2.783 | 2.854 | 36,841 | +0.02(+0.63%) |
May 08, 2003 | 2.878 | 2.878 | 2.836 | 2.836 | 8,540 | -0.03(-1.04%) |
May 07, 2003 | 2.825 | 2.866 | 2.813 | 2.866 | 16,913 | +0.03(+1.05%) |
May 06, 2003 | 2.807 | 2.836 | 2.747 | 2.836 | 43,372 | +0.01(+0.42%) |
May 05, 2003 | 2.681 | 2.830 | 2.681 | 2.825 | 53,755 | +0.16(+6.05%) |
May 02, 2003 | 2.687 | 2.717 | 2.610 | 2.663 | 43,874 | -0.08(-2.83%) |
May 01, 2003 | 2.747 | 2.747 | 2.669 | 2.741 | 11,554 | -0.02(-0.86%) |
Apr 30, 2003 | 2.771 | 2.771 | 2.687 | 2.765 | 33,827 | -0.01(-0.43%) |
Apr 29, 2003 | 2.747 | 2.777 | 2.747 | 2.777 | 23,779 | +0.05(+1.97%) |
Apr 28, 2003 | 2.747 | 2.807 | 2.717 | 2.723 | 10,884 | -0.04(-1.30%) |
Apr 25, 2003 | 2.777 | 2.777 | 2.759 | 2.759 | 7,200 | -0.05(-1.70%) |
Apr 24, 2003 | 2.765 | 2.825 | 2.765 | 2.807 | 8,205 | +0.03(+1.08%) |
Apr 23, 2003 | 2.825 | 2.825 | 2.663 | 2.777 | 26,123 | -0.08(-2.92%) |
Apr 22, 2003 | 2.836 | 2.860 | 2.830 | 2.860 | 9,377 | +0.02(+0.84%) |
Apr 21, 2003 | 2.866 | 2.866 | 2.836 | 2.836 | 7,368 | -0.04(-1.25%) |
Apr 17, 2003 | 2.747 | 2.896 | 2.747 | 2.872 | 34,664 | +0.05(+1.91%) |
Apr 16, 2003 | 2.747 | 2.819 | 2.687 | 2.819 | 15,908 | +0.04(+1.29%) |
Apr 15, 2003 | 2.747 | 2.819 | 2.747 | 2.783 | 11,722 | -0.02(-0.85%) |
Apr 14, 2003 | 2.753 | 2.807 | 2.717 | 2.807 | 6,196 | +0.01(+0.43%) |
Apr 11, 2003 | 2.801 | 2.807 | 2.765 | 2.795 | 19,090 | +0.04(+1.30%) |
Apr 10, 2003 | 2.717 | 2.807 | 2.717 | 2.759 | 26,793 | +0.00(+0.00%) |
Apr 09, 2003 | 2.753 | 2.777 | 2.753 | 2.759 | 19,760 | -0.02(-0.64%) |
Apr 08, 2003 | 2.753 | 2.825 | 2.753 | 2.777 | 13,229 | +0.04(+1.31%) |
Apr 07, 2003 | 2.747 | 2.825 | 2.687 | 2.741 | 24,784 | -0.04(-1.29%) |
Apr 04, 2003 | 2.717 | 2.783 | 2.717 | 2.777 | 2,679 | +0.00(+0.00%) |
Apr 03, 2003 | 2.747 | 2.795 | 2.747 | 2.777 | 7,368 | -0.03(-1.06%) |
Apr 02, 2003 | 2.830 | 2.836 | 2.807 | 2.807 | 2,846 | -0.03(-1.05%) |
Apr 01, 2003 | 2.866 | 2.866 | 2.771 | 2.836 | 16,411 | -0.08(-2.66%) |
Mar 31, 2003 | 2.830 | 2.914 | 2.830 | 2.914 | 19,258 | +0.14(+4.95%) |
Mar 28, 2003 | 2.747 | 2.777 | 2.747 | 2.777 | 937,783 | +0.02(+0.65%) |
Mar 27, 2003 | 2.753 | 2.765 | 2.753 | 2.759 | 2,846 | -0.02(-0.86%) |
Mar 26, 2003 | 2.771 | 2.807 | 2.759 | 2.783 | 3,516 | -0.02(-0.85%) |
Mar 25, 2003 | 2.777 | 2.866 | 2.747 | 2.807 | 4,186 | -0.01(-0.21%) |
Mar 24, 2003 | 2.807 | 2.836 | 2.753 | 2.813 | 1,339 | -0.02(-0.63%) |
Mar 21, 2003 | 2.795 | 2.836 | 2.777 | 2.830 | 2,846 | +0.05(+1.72%) |
Mar 20, 2003 | 2.807 | 2.807 | 2.783 | 2.783 | 2,511 | -0.02(-0.64%) |
Mar 19, 2003 | 2.807 | 2.807 | 2.753 | 2.801 | 4,856 | -0.01(-0.42%) |
Mar 18, 2003 | 2.777 | 2.813 | 2.717 | 2.813 | 19,425 | +0.02(+0.64%) |
Mar 17, 2003 | 2.777 | 2.813 | 2.777 | 2.795 | 5,693 | -0.02(-0.64%) |
Mar 14, 2003 | 2.807 | 2.813 | 2.747 | 2.813 | 19,258 | -0.01(-0.42%) |
Mar 13, 2003 | 2.777 | 2.854 | 2.777 | 2.825 | 15,908 | +0.02(+0.64%) |
Mar 12, 2003 | 2.795 | 2.807 | 2.657 | 2.807 | 55,429 | +0.01(+0.43%) |
Mar 11, 2003 | 2.789 | 2.836 | 2.783 | 2.795 | 40,358 | -0.01(-0.43%) |
Mar 10, 2003 | 2.807 | 2.807 | 2.807 | 2.807 | 11,889 | -0.06(-2.08%) |
Mar 07, 2003 | 2.896 | 2.896 | 2.866 | 2.866 | 13,061 | -0.03(-1.03%) |
Mar 06, 2003 | 2.902 | 2.902 | 2.896 | 2.896 | 7,200 | -0.01(-0.41%) |
Mar 05, 2003 | 2.914 | 2.938 | 2.896 | 2.908 | 11,219 | +0.04(+1.25%) |
Mar 04, 2003 | 2.926 | 2.932 | 2.872 | 2.872 | 43,539 | -0.06(-2.04%) |