Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.315 | 3.383 | 3.315 | 3.362 | 458,232 | +0.05(+1.53%) |
May 29, 2003 | 3.294 | 3.352 | 3.290 | 3.311 | 560,689 | +0.02(+0.74%) |
May 28, 2003 | 3.232 | 3.305 | 3.232 | 3.287 | 422,735 | +0.06(+1.88%) |
May 27, 2003 | 3.087 | 3.232 | 3.087 | 3.226 | 441,694 | +0.11(+3.57%) |
May 23, 2003 | 3.130 | 3.151 | 3.114 | 3.115 | 193,216 | -0.02(-0.63%) |
May 22, 2003 | 3.124 | 3.148 | 3.114 | 3.135 | 325,119 | -0.00(-0.03%) |
May 21, 2003 | 3.118 | 3.151 | 3.101 | 3.136 | 325,926 | +0.01(+0.28%) |
May 20, 2003 | 3.135 | 3.158 | 3.093 | 3.127 | 392,079 | -0.02(-0.60%) |
May 19, 2003 | 3.195 | 3.195 | 3.104 | 3.146 | 522,369 | -0.05(-1.55%) |
May 16, 2003 | 3.217 | 3.278 | 3.195 | 3.195 | 726,476 | -0.04(-1.36%) |
May 15, 2003 | 3.201 | 3.250 | 3.189 | 3.239 | 635,314 | +0.05(+1.55%) |
May 14, 2003 | 3.254 | 3.261 | 3.182 | 3.190 | 492,923 | -0.05(-1.40%) |
May 13, 2003 | 3.222 | 3.253 | 3.206 | 3.235 | 384,415 | -0.01(-0.44%) |
May 12, 2003 | 3.220 | 3.258 | 3.199 | 3.249 | 449,761 | +0.03(+0.92%) |
May 09, 2003 | 3.192 | 3.223 | 3.173 | 3.220 | 379,574 | +0.04(+1.39%) |
May 08, 2003 | 3.223 | 3.234 | 3.174 | 3.175 | 486,469 | -0.09(-2.80%) |
May 07, 2003 | 3.280 | 3.300 | 3.228 | 3.267 | 584,488 | -0.01(-0.40%) |
May 06, 2003 | 3.237 | 3.305 | 3.237 | 3.280 | 716,795 | +0.03(+0.98%) |
May 05, 2003 | 3.250 | 3.271 | 3.235 | 3.248 | 455,812 | +0.00(+0.10%) |
May 02, 2003 | 3.160 | 3.256 | 3.114 | 3.245 | 579,648 | +0.07(+2.15%) |
May 01, 2003 | 3.155 | 3.216 | 3.114 | 3.177 | 941,474 | +0.02(+0.52%) |
Apr 30, 2003 | 3.132 | 3.172 | 3.130 | 3.160 | 466,703 | +0.01(+0.35%) |
Apr 29, 2003 | 3.179 | 3.218 | 3.141 | 3.149 | 1,101,211 | -0.01(-0.24%) |
Apr 28, 2003 | 3.136 | 3.180 | 3.105 | 3.157 | 421,929 | +0.03(+0.81%) |
Apr 25, 2003 | 3.152 | 3.173 | 3.120 | 3.131 | 286,395 | -0.02(-0.66%) |
Apr 24, 2003 | 3.201 | 3.217 | 3.134 | 3.152 | 602,640 | -0.12(-3.67%) |
Apr 23, 2003 | 3.202 | 3.293 | 3.184 | 3.272 | 1,279,502 | +0.07(+2.24%) |
Apr 22, 2003 | 3.065 | 3.203 | 3.033 | 3.201 | 607,884 | +0.14(+4.42%) |
Apr 21, 2003 | 3.097 | 3.113 | 3.059 | 3.065 | 393,693 | -0.03(-1.00%) |
Apr 17, 2003 | 3.107 | 3.110 | 3.065 | 3.096 | 452,988 | +0.04(+1.30%) |
Apr 16, 2003 | 3.137 | 3.168 | 3.050 | 3.056 | 1,068,941 | -0.08(-2.53%) |
Apr 15, 2003 | 3.084 | 3.167 | 3.055 | 3.136 | 664,760 | +0.05(+1.68%) |
Apr 14, 2003 | 2.988 | 3.094 | 2.988 | 3.084 | 696,223 | +0.09(+2.98%) |
Apr 11, 2003 | 2.991 | 3.017 | 2.974 | 2.995 | 404,180 | +0.03(+1.04%) |
Apr 10, 2003 | 2.969 | 2.988 | 2.931 | 2.964 | 564,320 | +0.00(+0.07%) |
Apr 09, 2003 | 3.017 | 3.054 | 2.955 | 2.962 | 421,525 | -0.04(-1.39%) |
Apr 08, 2003 | 3.024 | 3.038 | 2.999 | 3.004 | 540,117 | -0.03(-1.05%) |
Apr 07, 2003 | 3.085 | 3.121 | 3.036 | 3.036 | 786,175 | +0.02(+0.58%) |
Apr 04, 2003 | 3.018 | 3.050 | 3.002 | 3.018 | 643,784 | +0.00(+0.00%) |
Apr 03, 2003 | 3.091 | 3.091 | 3.006 | 3.018 | 577,228 | -0.05(-1.58%) |
Apr 02, 2003 | 2.980 | 3.086 | 2.970 | 3.066 | 1,377,522 | +0.15(+5.14%) |
Apr 01, 2003 | 2.861 | 2.919 | 2.822 | 2.917 | 747,048 | +0.07(+2.32%) |
Mar 31, 2003 | 2.914 | 2.914 | 2.820 | 2.850 | 839,017 | -0.06(-2.19%) |
Mar 28, 2003 | 2.964 | 2.986 | 2.913 | 2.914 | 509,461 | -0.05(-1.67%) |
Mar 27, 2003 | 2.965 | 2.984 | 2.919 | 2.964 | 929,777 | -0.01(-0.37%) |
Mar 26, 2003 | 2.954 | 3.008 | 2.931 | 2.975 | 477,594 | +0.02(+0.75%) |
Mar 25, 2003 | 2.963 | 2.996 | 2.940 | 2.953 | 437,660 | -0.01(-0.33%) |
Mar 24, 2003 | 3.012 | 3.012 | 2.936 | 2.963 | 454,602 | -0.12(-3.79%) |
Mar 21, 2003 | 3.024 | 3.080 | 2.986 | 3.080 | 1,041,511 | +0.10(+3.52%) |
Mar 20, 2003 | 2.947 | 2.991 | 2.890 | 2.975 | 542,941 | +0.02(+0.75%) |
Mar 19, 2003 | 2.953 | 3.007 | 2.921 | 2.953 | 477,998 | -0.01(-0.30%) |
Mar 18, 2003 | 2.863 | 2.980 | 2.856 | 2.962 | 1,569,124 | +0.11(+3.82%) |
Mar 17, 2003 | 2.728 | 2.860 | 2.712 | 2.853 | 876,935 | +0.11(+4.14%) |
Mar 14, 2003 | 2.716 | 2.766 | 2.705 | 2.739 | 1,136,707 | +0.03(+1.06%) |
Mar 13, 2003 | 2.611 | 2.710 | 2.603 | 2.710 | 723,652 | +0.15(+6.03%) |
Mar 12, 2003 | 2.565 | 2.573 | 2.509 | 2.556 | 913,642 | -0.01(-0.26%) |
Mar 11, 2003 | 2.586 | 2.622 | 2.562 | 2.563 | 766,410 | -0.02(-0.64%) |
Mar 10, 2003 | 2.656 | 2.656 | 2.577 | 2.579 | 626,843 | -0.10(-3.70%) |
Mar 07, 2003 | 2.600 | 2.681 | 2.599 | 2.679 | 1,055,226 | +0.03(+1.00%) |
Mar 06, 2003 | 2.666 | 2.674 | 2.633 | 2.652 | 1,229,080 | -0.03(-1.15%) |
Mar 05, 2003 | 2.694 | 2.737 | 2.677 | 2.683 | 1,003,997 | -0.01(-0.53%) |
Mar 04, 2003 | 2.755 | 2.760 | 2.697 | 2.697 | 1,279,502 | -0.06(-2.08%) |