Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.583 | 3.673 | 3.565 | 3.673 | 84,957 | +0.12(+3.28%) |
May 29, 2003 | 3.538 | 3.588 | 3.502 | 3.556 | 77,598 | +0.02(+0.63%) |
May 28, 2003 | 3.574 | 3.583 | 3.511 | 3.534 | 65,780 | +0.00(+0.13%) |
May 27, 2003 | 3.543 | 3.583 | 3.498 | 3.529 | 73,807 | -0.02(-0.51%) |
May 23, 2003 | 3.538 | 3.556 | 3.516 | 3.547 | 55,300 | +0.03(+0.76%) |
May 22, 2003 | 3.511 | 3.552 | 3.440 | 3.520 | 96,998 | +0.04(+1.16%) |
May 21, 2003 | 3.476 | 3.520 | 3.462 | 3.480 | 41,252 | +0.00(+0.00%) |
May 20, 2003 | 3.498 | 3.583 | 3.449 | 3.480 | 83,396 | +0.00(+0.13%) |
May 19, 2003 | 3.565 | 3.588 | 3.462 | 3.476 | 66,672 | -0.04(-1.27%) |
May 16, 2003 | 3.588 | 3.610 | 3.520 | 3.520 | 136,243 | -0.11(-2.97%) |
May 15, 2003 | 3.507 | 3.628 | 3.489 | 3.628 | 103,464 | +0.08(+2.15%) |
May 14, 2003 | 3.565 | 3.579 | 3.538 | 3.552 | 57,753 | +0.00(+0.13%) |
May 13, 2003 | 3.480 | 3.561 | 3.476 | 3.547 | 174,374 | +0.04(+1.02%) |
May 12, 2003 | 3.516 | 3.525 | 3.480 | 3.511 | 130,446 | +0.00(+0.00%) |
May 09, 2003 | 3.516 | 3.516 | 3.471 | 3.511 | 44,596 | +0.03(+0.77%) |
May 08, 2003 | 3.476 | 3.561 | 3.476 | 3.485 | 70,240 | -0.01(-0.38%) |
May 07, 2003 | 3.476 | 3.520 | 3.476 | 3.498 | 39,468 | -0.00(-0.13%) |
May 06, 2003 | 3.467 | 3.525 | 3.453 | 3.502 | 103,687 | +0.04(+1.30%) |
May 05, 2003 | 3.453 | 3.485 | 3.440 | 3.458 | 60,651 | +0.01(+0.26%) |
May 02, 2003 | 3.453 | 3.471 | 3.435 | 3.449 | 91,200 | -0.00(-0.13%) |
May 01, 2003 | 3.453 | 3.489 | 3.431 | 3.453 | 37,907 | +0.00(+0.00%) |
Apr 30, 2003 | 3.467 | 3.476 | 3.386 | 3.453 | 43,705 | +0.00(+0.00%) |
Apr 29, 2003 | 3.390 | 3.471 | 3.386 | 3.453 | 64,442 | +0.04(+1.18%) |
Apr 28, 2003 | 3.278 | 3.440 | 3.278 | 3.413 | 78,713 | +0.04(+1.33%) |
Apr 25, 2003 | 3.431 | 3.449 | 3.363 | 3.368 | 73,361 | -0.06(-1.83%) |
Apr 24, 2003 | 3.426 | 3.458 | 3.381 | 3.431 | 73,584 | +0.02(+0.66%) |
Apr 23, 2003 | 3.301 | 3.408 | 3.251 | 3.408 | 95,660 | +0.04(+1.20%) |
Apr 22, 2003 | 3.278 | 3.404 | 3.278 | 3.368 | 43,705 | +0.04(+1.35%) |
Apr 21, 2003 | 3.354 | 3.363 | 3.296 | 3.323 | 84,065 | -0.03(-0.80%) |
Apr 17, 2003 | 3.341 | 3.404 | 3.341 | 3.350 | 472,504 | +0.01(+0.40%) |
Apr 16, 2003 | 3.350 | 3.404 | 3.337 | 3.337 | 99,451 | +0.03(+0.95%) |
Apr 15, 2003 | 3.224 | 3.359 | 3.211 | 3.305 | 117,066 | +0.10(+3.22%) |
Apr 14, 2003 | 2.915 | 3.215 | 2.915 | 3.202 | 233,019 | +0.42(+14.98%) |
Apr 11, 2003 | 2.807 | 2.825 | 2.780 | 2.785 | 32,778 | -0.02(-0.80%) |
Apr 10, 2003 | 2.691 | 2.812 | 2.691 | 2.807 | 87,855 | -0.08(-2.64%) |
Apr 09, 2003 | 2.933 | 2.933 | 2.870 | 2.884 | 14,716 | -0.07(-2.28%) |
Apr 08, 2003 | 2.969 | 2.973 | 2.915 | 2.951 | 45,265 | +0.03(+0.92%) |
Apr 07, 2003 | 2.879 | 2.969 | 2.879 | 2.924 | 30,548 | +0.04(+1.56%) |
Apr 04, 2003 | 2.893 | 2.911 | 2.825 | 2.879 | 22,967 | -0.03(-1.08%) |
Apr 03, 2003 | 2.911 | 2.911 | 2.870 | 2.911 | 30,548 | +0.02(+0.62%) |
Apr 02, 2003 | 2.825 | 2.946 | 2.825 | 2.893 | 46,380 | +0.09(+3.03%) |
Apr 01, 2003 | 2.866 | 2.866 | 2.740 | 2.807 | 81,389 | -0.01(-0.48%) |
Mar 31, 2003 | 2.870 | 2.870 | 2.780 | 2.821 | 72,470 | -0.00(-0.16%) |
Mar 28, 2003 | 2.982 | 2.982 | 2.825 | 2.825 | 39,022 | -0.11(-3.82%) |
Mar 27, 2003 | 2.915 | 2.960 | 2.884 | 2.937 | 28,542 | -0.01(-0.30%) |
Mar 26, 2003 | 3.050 | 3.050 | 2.942 | 2.946 | 30,994 | -0.10(-3.38%) |
Mar 25, 2003 | 3.027 | 3.067 | 2.960 | 3.050 | 44,596 | +0.06(+1.95%) |
Mar 24, 2003 | 2.884 | 3.027 | 2.803 | 2.991 | 34,785 | +0.06(+2.14%) |
Mar 21, 2003 | 2.960 | 2.991 | 2.924 | 2.928 | 69,125 | -0.05(-1.80%) |
Mar 20, 2003 | 2.915 | 2.982 | 2.879 | 2.982 | 39,914 | +0.03(+1.06%) |
Mar 19, 2003 | 2.893 | 2.951 | 2.870 | 2.951 | 18,061 | -0.01(-0.30%) |
Mar 18, 2003 | 2.911 | 3.023 | 2.879 | 2.960 | 35,454 | -0.01(-0.45%) |
Mar 17, 2003 | 2.875 | 3.050 | 2.875 | 2.973 | 57,753 | +0.05(+1.84%) |
Mar 14, 2003 | 2.937 | 2.969 | 2.893 | 2.919 | 31,217 | -0.06(-2.11%) |
Mar 13, 2003 | 2.960 | 2.982 | 2.911 | 2.982 | 47,495 | +0.07(+2.31%) |
Mar 12, 2003 | 2.870 | 2.915 | 2.825 | 2.915 | 42,367 | +0.01(+0.31%) |
Mar 11, 2003 | 2.875 | 2.906 | 2.825 | 2.906 | 10,480 | +0.07(+2.53%) |
Mar 10, 2003 | 2.906 | 2.933 | 2.830 | 2.834 | 32,109 | -0.12(-3.95%) |
Mar 07, 2003 | 2.919 | 3.000 | 2.919 | 2.951 | 48,164 | -0.01(-0.30%) |
Mar 06, 2003 | 3.014 | 3.027 | 2.946 | 2.960 | 24,528 | -0.05(-1.79%) |
Mar 05, 2003 | 2.924 | 3.063 | 2.870 | 3.014 | 62,435 | +0.05(+1.82%) |
Mar 04, 2003 | 2.928 | 2.960 | 2.893 | 2.960 | 28,765 | +0.01(+0.46%) |