Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.648 | 3.648 | 3.330 | 3.355 | 93,368 | -0.39(-10.51%) |
May 29, 2003 | 3.667 | 3.749 | 3.635 | 3.749 | 5,245 | +0.06(+1.72%) |
May 28, 2003 | 3.756 | 3.880 | 3.686 | 3.686 | 12,588 | -0.13(-3.43%) |
May 27, 2003 | 3.940 | 3.940 | 3.746 | 3.817 | 7,343 | -0.12(-3.13%) |
May 23, 2003 | 3.932 | 3.940 | 3.756 | 3.940 | 5,769 | +0.23(+6.13%) |
May 22, 2003 | 3.781 | 3.781 | 3.546 | 3.712 | 19,932 | -0.35(-8.72%) |
May 21, 2003 | 3.848 | 4.067 | 3.813 | 4.067 | 2,098 | +0.13(+3.36%) |
May 20, 2003 | 3.815 | 3.935 | 3.813 | 3.935 | 2,098 | +0.01(+0.19%) |
May 19, 2003 | 3.944 | 3.944 | 3.927 | 3.927 | 4,196 | -0.17(-4.19%) |
May 16, 2003 | 3.935 | 4.118 | 3.782 | 4.099 | 8,917 | +0.16(+4.03%) |
May 15, 2003 | 4.035 | 4.035 | 3.940 | 3.940 | 20,457 | -0.11(-2.67%) |
May 14, 2003 | 4.081 | 4.081 | 4.048 | 4.048 | 8,917 | -0.02(-0.47%) |
May 13, 2003 | 4.124 | 4.124 | 4.067 | 4.067 | 16,260 | -0.07(-1.60%) |
May 12, 2003 | 4.173 | 4.173 | 4.124 | 4.133 | 7,868 | +0.00(+0.06%) |
May 09, 2003 | 4.080 | 4.258 | 4.067 | 4.131 | 8,392 | -0.06(-1.51%) |
May 08, 2003 | 4.254 | 4.258 | 4.065 | 4.194 | 13,113 | +0.00(+0.00%) |
May 07, 2003 | 4.258 | 4.258 | 4.194 | 4.194 | 6,819 | +0.00(+0.00%) |
May 06, 2003 | 4.105 | 4.218 | 4.105 | 4.194 | 161,033 | +0.09(+2.17%) |
May 05, 2003 | 4.099 | 4.105 | 4.061 | 4.105 | 13,113 | +0.04(+0.94%) |
May 02, 2003 | 4.067 | 4.099 | 4.067 | 4.067 | 12,588 | -0.05(-1.20%) |
May 01, 2003 | 4.114 | 4.124 | 3.984 | 4.117 | 97,039 | +0.00(+0.06%) |
Apr 30, 2003 | 4.003 | 4.114 | 4.003 | 4.114 | 19,932 | +0.11(+2.76%) |
Apr 29, 2003 | 3.870 | 4.003 | 3.870 | 4.003 | 15,211 | +0.15(+3.96%) |
Apr 28, 2003 | 3.679 | 3.851 | 3.679 | 3.851 | 9,441 | +0.20(+5.46%) |
Apr 25, 2003 | 3.584 | 3.651 | 3.584 | 3.651 | 4,196 | +0.08(+2.28%) |
Apr 24, 2003 | 3.425 | 3.570 | 3.425 | 3.570 | 13,113 | +0.13(+3.81%) |
Apr 23, 2003 | 3.438 | 3.521 | 3.432 | 3.439 | 9,441 | +0.01(+0.22%) |
Apr 21, 2003 | 3.444 | 3.444 | 3.266 | 3.432 | 19,932 | -0.07(-1.89%) |
Apr 17, 2003 | 3.498 | 3.498 | 3.498 | 3.498 | 524 | +0.03(+0.81%) |
Apr 16, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 524 | +0.01(+0.26%) |
Apr 15, 2003 | 3.457 | 3.461 | 3.457 | 3.461 | 1,049 | +0.04(+1.04%) |
Apr 14, 2003 | 3.393 | 3.425 | 3.393 | 3.425 | 2,098 | +0.03(+0.94%) |
Apr 11, 2003 | 3.378 | 3.393 | 3.374 | 3.393 | 5,769 | +0.03(+0.75%) |
Apr 10, 2003 | 3.349 | 3.368 | 3.349 | 3.368 | 2,098 | +0.03(+0.95%) |
Apr 09, 2003 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.335 | 3.336 | 3.335 | 3.336 | 6,819 | +0.01(+0.38%) |
Apr 07, 2003 | 3.343 | 3.343 | 3.324 | 3.324 | 18,358 | +0.01(+0.19%) |
Apr 04, 2003 | 3.317 | 3.317 | 3.317 | 3.317 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.317 | 3.317 | 3.317 | 3.317 | 1,049 | -0.01(-0.38%) |
Apr 02, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 524 | -0.01(-0.19%) |
Apr 01, 2003 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.336 | 3.336 | 3.336 | 3.336 | 2,622 | -0.01(-0.19%) |
Mar 28, 2003 | 3.343 | 3.343 | 3.343 | 3.343 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.343 | 3.343 | 3.335 | 3.343 | 18,358 | -0.01(-0.27%) |
Mar 26, 2003 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3.391 | 3.391 | 3.352 | 3.352 | 1,573 | -0.07(-2.15%) |
Mar 21, 2003 | 3.425 | 3.425 | 3.425 | 3.425 | 1,049 | -0.03(-0.92%) |
Mar 20, 2003 | 3.425 | 3.457 | 3.425 | 3.457 | 2,098 | +0.05(+1.50%) |
Mar 19, 2003 | 3.479 | 3.479 | 3.406 | 3.406 | 3,147 | -0.02(-0.52%) |
Mar 18, 2003 | 3.438 | 3.495 | 3.400 | 3.424 | 5,769 | -0.00(-0.04%) |
Mar 17, 2003 | 3.432 | 3.444 | 3.419 | 3.425 | 12,064 | -0.01(-0.18%) |
Mar 14, 2003 | 3.400 | 3.432 | 3.400 | 3.432 | 68,190 | +0.06(+1.66%) |
Mar 13, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 524 | +0.05(+1.57%) |
Mar 12, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.343 | 3.343 | 3.312 | 3.324 | 43,012 | -0.02(-0.57%) |
Mar 10, 2003 | 3.329 | 3.378 | 3.317 | 3.343 | 44,585 | -0.03(-0.76%) |
Mar 07, 2003 | 3.433 | 3.433 | 3.255 | 3.368 | 82,877 | -0.05(-1.41%) |
Mar 06, 2003 | 3.416 | 3.416 | 3.416 | 3.416 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.416 | 3.416 | 3.416 | 3.416 | 1,049 | -0.01(-0.30%) |
Mar 04, 2003 | 3.426 | 3.426 | 3.426 | 3.426 | 524 | -0.01(-0.15%) |