Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.583 | 3.672 | 3.565 | 3.672 | 84,973 | +0.12(+3.28%) |
May 29, 2003 | 3.538 | 3.587 | 3.502 | 3.556 | 77,613 | +0.02(+0.63%) |
May 28, 2003 | 3.574 | 3.583 | 3.511 | 3.533 | 65,792 | +0.00(+0.13%) |
May 27, 2003 | 3.542 | 3.583 | 3.497 | 3.529 | 73,821 | -0.02(-0.51%) |
May 23, 2003 | 3.538 | 3.556 | 3.515 | 3.547 | 55,310 | +0.03(+0.76%) |
May 22, 2003 | 3.511 | 3.551 | 3.439 | 3.520 | 97,016 | +0.04(+1.16%) |
May 21, 2003 | 3.475 | 3.520 | 3.461 | 3.479 | 41,259 | +0.00(+0.00%) |
May 20, 2003 | 3.497 | 3.583 | 3.448 | 3.479 | 83,411 | +0.00(+0.13%) |
May 19, 2003 | 3.565 | 3.587 | 3.461 | 3.475 | 66,684 | -0.04(-1.27%) |
May 16, 2003 | 3.587 | 3.609 | 3.520 | 3.520 | 136,269 | -0.11(-2.97%) |
May 15, 2003 | 3.506 | 3.627 | 3.488 | 3.627 | 103,484 | +0.08(+2.15%) |
May 14, 2003 | 3.565 | 3.578 | 3.538 | 3.551 | 57,763 | +0.00(+0.13%) |
May 13, 2003 | 3.479 | 3.560 | 3.475 | 3.547 | 174,406 | +0.04(+1.02%) |
May 12, 2003 | 3.515 | 3.524 | 3.479 | 3.511 | 130,470 | +0.00(+0.00%) |
May 09, 2003 | 3.515 | 3.515 | 3.470 | 3.511 | 44,605 | +0.03(+0.77%) |
May 08, 2003 | 3.475 | 3.560 | 3.475 | 3.484 | 70,253 | -0.01(-0.38%) |
May 07, 2003 | 3.475 | 3.520 | 3.475 | 3.497 | 39,475 | -0.00(-0.13%) |
May 06, 2003 | 3.466 | 3.524 | 3.453 | 3.502 | 103,707 | +0.04(+1.30%) |
May 05, 2003 | 3.453 | 3.484 | 3.439 | 3.457 | 60,663 | +0.01(+0.26%) |
May 02, 2003 | 3.453 | 3.470 | 3.435 | 3.448 | 91,217 | -0.00(-0.13%) |
May 01, 2003 | 3.453 | 3.488 | 3.430 | 3.453 | 37,914 | +0.00(+0.00%) |
Apr 30, 2003 | 3.466 | 3.475 | 3.385 | 3.453 | 43,713 | +0.00(+0.00%) |
Apr 29, 2003 | 3.390 | 3.470 | 3.385 | 3.453 | 64,454 | +0.04(+1.18%) |
Apr 28, 2003 | 3.278 | 3.439 | 3.278 | 3.412 | 78,728 | +0.04(+1.33%) |
Apr 25, 2003 | 3.430 | 3.448 | 3.363 | 3.367 | 73,375 | -0.06(-1.83%) |
Apr 24, 2003 | 3.426 | 3.457 | 3.381 | 3.430 | 73,598 | +0.02(+0.66%) |
Apr 23, 2003 | 3.300 | 3.408 | 3.251 | 3.408 | 95,678 | +0.04(+1.20%) |
Apr 22, 2003 | 3.278 | 3.403 | 3.278 | 3.367 | 43,713 | +0.04(+1.35%) |
Apr 21, 2003 | 3.354 | 3.363 | 3.296 | 3.322 | 84,080 | -0.03(-0.80%) |
Apr 17, 2003 | 3.340 | 3.403 | 3.340 | 3.349 | 472,593 | +0.01(+0.40%) |
Apr 16, 2003 | 3.349 | 3.403 | 3.336 | 3.336 | 99,469 | +0.03(+0.95%) |
Apr 15, 2003 | 3.224 | 3.358 | 3.210 | 3.305 | 117,088 | +0.10(+3.22%) |
Apr 14, 2003 | 2.914 | 3.215 | 2.914 | 3.201 | 233,062 | +0.42(+14.98%) |
Apr 11, 2003 | 2.807 | 2.825 | 2.780 | 2.784 | 32,784 | -0.02(-0.80%) |
Apr 10, 2003 | 2.690 | 2.811 | 2.690 | 2.807 | 87,872 | -0.08(-2.64%) |
Apr 09, 2003 | 2.932 | 2.932 | 2.870 | 2.883 | 14,719 | -0.07(-2.28%) |
Apr 08, 2003 | 2.968 | 2.973 | 2.914 | 2.950 | 45,274 | +0.03(+0.92%) |
Apr 07, 2003 | 2.879 | 2.968 | 2.879 | 2.923 | 30,554 | +0.04(+1.56%) |
Apr 04, 2003 | 2.892 | 2.910 | 2.825 | 2.879 | 22,971 | -0.03(-1.08%) |
Apr 03, 2003 | 2.910 | 2.910 | 2.870 | 2.910 | 30,554 | +0.02(+0.62%) |
Apr 02, 2003 | 2.825 | 2.946 | 2.825 | 2.892 | 46,389 | +0.09(+3.04%) |
Apr 01, 2003 | 2.865 | 2.865 | 2.740 | 2.807 | 81,404 | -0.01(-0.48%) |
Mar 31, 2003 | 2.870 | 2.870 | 2.780 | 2.820 | 72,483 | -0.00(-0.16%) |
Mar 28, 2003 | 2.982 | 2.982 | 2.825 | 2.825 | 39,029 | -0.11(-3.82%) |
Mar 27, 2003 | 2.914 | 2.959 | 2.883 | 2.937 | 28,547 | -0.01(-0.30%) |
Mar 26, 2003 | 3.049 | 3.049 | 2.941 | 2.946 | 31,000 | -0.10(-3.38%) |
Mar 25, 2003 | 3.027 | 3.067 | 2.959 | 3.049 | 44,605 | +0.06(+1.95%) |
Mar 24, 2003 | 2.883 | 3.027 | 2.802 | 2.991 | 34,792 | +0.06(+2.14%) |
Mar 21, 2003 | 2.959 | 2.991 | 2.923 | 2.928 | 69,138 | -0.05(-1.80%) |
Mar 20, 2003 | 2.914 | 2.982 | 2.879 | 2.982 | 39,921 | +0.03(+1.06%) |
Mar 19, 2003 | 2.892 | 2.950 | 2.870 | 2.950 | 18,065 | -0.01(-0.30%) |
Mar 18, 2003 | 2.910 | 3.022 | 2.879 | 2.959 | 35,461 | -0.01(-0.45%) |
Mar 17, 2003 | 2.874 | 3.049 | 2.874 | 2.973 | 57,763 | +0.05(+1.84%) |
Mar 14, 2003 | 2.937 | 2.968 | 2.892 | 2.919 | 31,223 | -0.06(-2.11%) |
Mar 13, 2003 | 2.959 | 2.982 | 2.910 | 2.982 | 47,504 | +0.07(+2.31%) |
Mar 12, 2003 | 2.870 | 2.914 | 2.825 | 2.914 | 42,375 | +0.01(+0.31%) |
Mar 11, 2003 | 2.874 | 2.905 | 2.825 | 2.905 | 10,482 | +0.07(+2.53%) |
Mar 10, 2003 | 2.905 | 2.932 | 2.829 | 2.834 | 32,115 | -0.12(-3.95%) |
Mar 07, 2003 | 2.919 | 3.000 | 2.919 | 2.950 | 48,173 | -0.01(-0.30%) |
Mar 06, 2003 | 3.013 | 3.027 | 2.946 | 2.959 | 24,532 | -0.05(-1.79%) |
Mar 05, 2003 | 2.923 | 3.062 | 2.870 | 3.013 | 62,447 | +0.05(+1.82%) |
Mar 04, 2003 | 2.928 | 2.959 | 2.892 | 2.959 | 28,770 | +0.01(+0.46%) |