Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.392 | 3.441 | 3.392 | 3.406 | 621,534 | +0.01(+0.42%) |
May 29, 2003 | 3.319 | 3.400 | 3.319 | 3.392 | 394,126 | +0.07(+2.25%) |
May 28, 2003 | 3.333 | 3.350 | 3.301 | 3.317 | 350,179 | -0.01(-0.22%) |
May 27, 2003 | 3.283 | 3.339 | 3.260 | 3.324 | 706,637 | +0.05(+1.53%) |
May 23, 2003 | 3.317 | 3.317 | 3.254 | 3.274 | 525,967 | -0.04(-1.34%) |
May 22, 2003 | 3.339 | 3.339 | 3.276 | 3.319 | 466,673 | -0.02(-0.60%) |
May 21, 2003 | 3.340 | 3.347 | 3.291 | 3.339 | 523,874 | -0.01(-0.30%) |
May 20, 2003 | 3.343 | 3.398 | 3.326 | 3.349 | 1,390,952 | +0.06(+1.92%) |
May 19, 2003 | 3.380 | 3.392 | 3.284 | 3.286 | 542,011 | -0.12(-3.45%) |
May 16, 2003 | 3.416 | 3.425 | 3.382 | 3.403 | 205,085 | +0.01(+0.17%) |
May 15, 2003 | 3.486 | 3.492 | 3.383 | 3.398 | 1,394,440 | -0.09(-2.55%) |
May 14, 2003 | 3.416 | 3.494 | 3.412 | 3.486 | 991,245 | +0.07(+2.14%) |
May 13, 2003 | 3.412 | 3.446 | 3.399 | 3.413 | 1,739,039 | +0.00(+0.04%) |
May 12, 2003 | 3.326 | 3.416 | 3.326 | 3.412 | 1,002,406 | +0.08(+2.32%) |
May 09, 2003 | 3.253 | 3.355 | 3.253 | 3.334 | 537,128 | +0.08(+2.51%) |
May 08, 2003 | 3.243 | 3.266 | 3.227 | 3.253 | 532,245 | +0.01(+0.31%) |
May 07, 2003 | 3.297 | 3.297 | 3.233 | 3.243 | 761,745 | -0.06(-1.69%) |
May 06, 2003 | 3.283 | 3.314 | 3.268 | 3.299 | 998,919 | +0.01(+0.31%) |
May 05, 2003 | 3.290 | 3.303 | 3.254 | 3.289 | 1,890,412 | +0.04(+1.10%) |
May 02, 2003 | 3.261 | 3.271 | 3.240 | 3.253 | 490,391 | -0.02(-0.48%) |
May 01, 2003 | 3.324 | 3.337 | 3.260 | 3.268 | 654,319 | -0.05(-1.51%) |
Apr 30, 2003 | 3.274 | 3.333 | 3.258 | 3.319 | 445,746 | +0.06(+1.76%) |
Apr 29, 2003 | 3.220 | 3.276 | 3.197 | 3.261 | 2,024,345 | +0.04(+1.20%) |
Apr 28, 2003 | 3.260 | 3.260 | 3.213 | 3.223 | 2,131,073 | -0.04(-1.10%) |
Apr 25, 2003 | 3.201 | 3.268 | 3.201 | 3.258 | 896,376 | +0.06(+1.79%) |
Apr 24, 2003 | 3.247 | 3.247 | 3.188 | 3.201 | 650,134 | -0.05(-1.63%) |
Apr 23, 2003 | 3.240 | 3.260 | 3.237 | 3.254 | 634,787 | +0.02(+0.75%) |
Apr 22, 2003 | 3.197 | 3.243 | 3.188 | 3.230 | 288,793 | +0.03(+1.03%) |
Apr 21, 2003 | 3.193 | 3.214 | 3.193 | 3.197 | 446,444 | -0.02(-0.54%) |
Apr 17, 2003 | 3.182 | 3.220 | 3.182 | 3.214 | 336,925 | +0.03(+0.90%) |
Apr 16, 2003 | 3.237 | 3.237 | 3.185 | 3.185 | 590,143 | -0.03(-1.02%) |
Apr 15, 2003 | 3.185 | 3.240 | 3.185 | 3.218 | 574,099 | +0.03(+1.04%) |
Apr 14, 2003 | 3.181 | 3.195 | 3.162 | 3.185 | 541,313 | +0.02(+0.54%) |
Apr 11, 2003 | 3.168 | 3.194 | 3.155 | 3.168 | 615,256 | +0.00(+0.14%) |
Apr 10, 2003 | 3.134 | 3.188 | 3.122 | 3.164 | 554,567 | +0.03(+0.96%) |
Apr 09, 2003 | 3.182 | 3.190 | 3.132 | 3.134 | 589,445 | -0.05(-1.58%) |
Apr 08, 2003 | 3.182 | 3.194 | 3.142 | 3.184 | 695,476 | +0.01(+0.36%) |
Apr 07, 2003 | 3.154 | 3.205 | 3.147 | 3.172 | 1,213,770 | +0.04(+1.33%) |
Apr 04, 2003 | 3.127 | 3.152 | 3.122 | 3.131 | 408,077 | +0.01(+0.18%) |
Apr 03, 2003 | 3.119 | 3.137 | 3.101 | 3.125 | 651,529 | +0.00(+0.00%) |
Apr 02, 2003 | 3.032 | 3.128 | 3.032 | 3.125 | 929,162 | +0.10(+3.46%) |
Apr 01, 2003 | 3.025 | 3.033 | 3.009 | 3.020 | 433,190 | -0.00(-0.09%) |
Mar 31, 2003 | 2.967 | 3.023 | 2.962 | 3.023 | 583,865 | +0.00(+0.00%) |
Mar 28, 2003 | 3.035 | 3.043 | 3.002 | 3.023 | 899,166 | -0.02(-0.80%) |
Mar 27, 2003 | 2.955 | 3.052 | 2.940 | 3.048 | 1,681,141 | +0.08(+2.85%) |
Mar 26, 2003 | 2.904 | 2.976 | 2.899 | 2.963 | 800,809 | +0.04(+1.32%) |
Mar 25, 2003 | 2.857 | 2.929 | 2.846 | 2.924 | 1,395,835 | +0.04(+1.24%) |
Mar 24, 2003 | 2.960 | 2.960 | 2.879 | 2.889 | 648,739 | -0.09(-2.89%) |
Mar 21, 2003 | 2.930 | 2.976 | 2.890 | 2.975 | 864,288 | +0.08(+2.62%) |
Mar 20, 2003 | 2.863 | 2.909 | 2.838 | 2.899 | 484,810 | +0.04(+1.25%) |
Mar 19, 2003 | 2.851 | 2.870 | 2.831 | 2.863 | 1,382,582 | -0.01(-0.25%) |
Mar 18, 2003 | 2.745 | 2.873 | 2.721 | 2.870 | 3,993,583 | +0.06(+2.14%) |
Mar 17, 2003 | 2.817 | 2.840 | 2.790 | 2.810 | 1,228,419 | -0.02(-0.66%) |
Mar 14, 2003 | 2.834 | 2.881 | 2.814 | 2.828 | 891,493 | +0.01(+0.30%) |
Mar 13, 2003 | 2.757 | 2.828 | 2.757 | 2.820 | 725,471 | +0.06(+2.02%) |
Mar 12, 2003 | 2.775 | 2.790 | 2.732 | 2.764 | 754,769 | -0.01(-0.36%) |
Mar 11, 2003 | 2.817 | 2.843 | 2.774 | 2.774 | 718,496 | -0.04(-1.38%) |
Mar 10, 2003 | 2.896 | 2.896 | 2.811 | 2.813 | 666,876 | -0.06(-2.24%) |
Mar 07, 2003 | 2.883 | 2.889 | 2.854 | 2.877 | 1,215,165 | -0.02(-0.55%) |
Mar 06, 2003 | 2.932 | 2.933 | 2.883 | 2.893 | 450,629 | -0.05(-1.66%) |
Mar 05, 2003 | 2.970 | 3.010 | 2.929 | 2.942 | 416,448 | -0.02(-0.82%) |
Mar 04, 2003 | 2.989 | 2.989 | 2.963 | 2.966 | 393,429 | -0.01(-0.43%) |