Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.612 | 3.896 | 3.612 | 3.767 | 37,401 | +0.13(+3.69%) |
May 29, 2003 | 3.633 | 3.638 | 3.622 | 3.633 | 5,232 | +0.02(+0.43%) |
May 28, 2003 | 3.633 | 3.638 | 3.607 | 3.617 | 7,945 | +0.01(+0.29%) |
May 27, 2003 | 3.602 | 3.622 | 3.602 | 3.607 | 4,844 | -0.05(-1.41%) |
May 23, 2003 | 3.561 | 3.659 | 3.561 | 3.659 | 7,364 | +0.10(+2.75%) |
May 22, 2003 | 3.555 | 3.561 | 3.509 | 3.561 | 255,028 | +0.00(+0.00%) |
May 21, 2003 | 3.514 | 3.591 | 3.514 | 3.561 | 218,014 | +0.00(+0.00%) |
May 20, 2003 | 3.597 | 3.597 | 3.561 | 3.561 | 1,550 | -0.01(-0.14%) |
May 19, 2003 | 3.561 | 3.591 | 3.561 | 3.566 | 14,534 | -0.05(-1.29%) |
May 16, 2003 | 3.638 | 3.638 | 3.561 | 3.612 | 85,461 | +0.00(+0.00%) |
May 15, 2003 | 3.638 | 3.638 | 3.561 | 3.612 | 104,453 | +0.05(+1.29%) |
May 14, 2003 | 3.612 | 3.612 | 3.566 | 3.566 | 24,999 | -0.07(-1.83%) |
May 13, 2003 | 3.648 | 3.648 | 3.566 | 3.633 | 67,245 | +0.10(+2.77%) |
May 12, 2003 | 3.612 | 3.612 | 3.535 | 3.535 | 44,765 | -0.08(-2.14%) |
May 09, 2003 | 3.540 | 3.612 | 3.535 | 3.612 | 19,572 | +0.07(+2.04%) |
May 08, 2003 | 3.509 | 3.612 | 3.509 | 3.540 | 5,038 | -0.06(-1.72%) |
May 07, 2003 | 3.514 | 3.612 | 3.514 | 3.602 | 58,331 | +0.02(+0.58%) |
May 06, 2003 | 3.597 | 3.597 | 3.581 | 3.581 | 2,325 | +0.02(+0.58%) |
May 05, 2003 | 3.659 | 3.813 | 3.561 | 3.561 | 41,083 | -0.06(-1.57%) |
May 02, 2003 | 3.648 | 3.695 | 3.571 | 3.617 | 3,294 | +0.01(+0.14%) |
May 01, 2003 | 3.824 | 3.824 | 3.586 | 3.612 | 8,526 | -0.10(-2.78%) |
Apr 30, 2003 | 3.617 | 3.715 | 3.612 | 3.715 | 7,945 | +0.14(+3.99%) |
Apr 29, 2003 | 3.736 | 3.942 | 3.561 | 3.573 | 137,979 | -0.16(-4.36%) |
Apr 28, 2003 | 3.669 | 3.736 | 3.669 | 3.736 | 1,162 | +0.12(+3.43%) |
Apr 25, 2003 | 3.612 | 3.612 | 3.612 | 3.612 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.612 | 3.612 | 3.607 | 3.612 | 78,872 | +0.02(+0.42%) |
Apr 23, 2003 | 3.597 | 3.597 | 3.597 | 3.597 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 3.700 | 3.700 | 3.540 | 3.597 | 8,526 | -0.09(-2.52%) |
Apr 21, 2003 | 3.581 | 3.690 | 3.581 | 3.690 | 4,457 | +0.07(+1.85%) |
Apr 17, 2003 | 3.700 | 3.700 | 3.514 | 3.622 | 6,976 | +0.11(+3.08%) |
Apr 16, 2003 | 3.509 | 3.612 | 3.509 | 3.514 | 168,985 | -0.02(-0.44%) |
Apr 15, 2003 | 3.509 | 3.612 | 3.509 | 3.530 | 6,007 | -0.06(-1.58%) |
Apr 14, 2003 | 3.581 | 3.586 | 3.571 | 3.586 | 11,627 | +0.02(+0.58%) |
Apr 11, 2003 | 3.586 | 3.586 | 3.561 | 3.566 | 9,495 | -0.02(-0.58%) |
Apr 10, 2003 | 3.726 | 3.726 | 3.586 | 3.586 | 31,587 | -0.03(-0.71%) |
Apr 09, 2003 | 3.715 | 3.715 | 3.612 | 3.612 | 1,550 | -0.11(-2.91%) |
Apr 08, 2003 | 3.813 | 3.829 | 3.721 | 3.721 | 6,395 | -0.02(-0.55%) |
Apr 07, 2003 | 3.808 | 3.808 | 3.395 | 3.741 | 149,606 | -0.05(-1.23%) |
Apr 04, 2003 | 3.829 | 3.922 | 3.767 | 3.788 | 129,839 | -0.04(-1.08%) |
Apr 03, 2003 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.870 | 3.870 | 3.715 | 3.829 | 5,232 | -0.04(-1.07%) |
Apr 01, 2003 | 3.793 | 3.870 | 3.793 | 3.870 | 968 | +0.08(+2.04%) |
Mar 31, 2003 | 3.793 | 3.860 | 3.793 | 3.793 | 968 | -0.08(-2.00%) |
Mar 28, 2003 | 3.855 | 3.870 | 3.855 | 3.870 | 1,356 | +0.08(+2.04%) |
Mar 27, 2003 | 3.870 | 3.870 | 3.793 | 3.793 | 980 | -0.08(-2.00%) |
Mar 26, 2003 | 3.994 | 3.994 | 3.798 | 3.870 | 11,239 | -0.04(-1.06%) |
Mar 25, 2003 | 3.736 | 3.911 | 3.736 | 3.911 | 4,457 | +0.21(+5.57%) |
Mar 24, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 387 | +0.00(+0.00%) |
Mar 21, 2003 | 3.506 | 3.705 | 3.506 | 3.705 | 6,201 | +0.19(+5.43%) |
Mar 20, 2003 | 3.468 | 3.530 | 3.401 | 3.514 | 19,960 | +0.01(+0.15%) |
Mar 19, 2003 | 3.354 | 3.530 | 3.282 | 3.509 | 35,076 | +0.15(+4.62%) |
Mar 18, 2003 | 3.385 | 3.421 | 3.297 | 3.354 | 8,139 | +0.03(+0.78%) |
Mar 17, 2003 | 3.251 | 3.390 | 3.251 | 3.328 | 7,945 | +0.09(+2.87%) |
Mar 14, 2003 | 3.199 | 3.241 | 3.199 | 3.235 | 2,325 | +0.09(+2.79%) |
Mar 13, 2003 | 3.050 | 3.148 | 3.039 | 3.148 | 9,495 | +0.06(+1.84%) |
Mar 12, 2003 | 2.967 | 3.091 | 2.967 | 3.091 | 5,426 | +0.10(+3.28%) |
Mar 11, 2003 | 3.096 | 3.096 | 2.993 | 2.993 | 9,108 | -0.11(-3.65%) |
Mar 10, 2003 | 3.148 | 3.148 | 3.106 | 3.106 | 5,232 | -0.10(-3.06%) |
Mar 07, 2003 | 3.297 | 3.297 | 3.204 | 3.204 | 1,937 | -0.18(-5.19%) |
Mar 06, 2003 | 3.380 | 3.380 | 3.303 | 3.380 | 6,201 | -0.03(-0.91%) |
Mar 05, 2003 | 3.411 | 3.411 | 3.359 | 3.411 | 8,914 | -0.03(-0.90%) |
Mar 04, 2003 | 3.462 | 3.462 | 3.395 | 3.442 | 17,247 | -0.01(-0.15%) |