Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.462 | 3.496 | 3.458 | 3.458 | 684,318 | +0.00(+0.00%) |
May 29, 2003 | 3.440 | 3.492 | 3.425 | 3.458 | 877,805 | +0.03(+1.01%) |
May 28, 2003 | 3.345 | 3.432 | 3.345 | 3.423 | 958,584 | +0.09(+2.60%) |
May 27, 2003 | 3.362 | 3.362 | 3.335 | 3.336 | 363,508 | -0.07(-2.16%) |
May 23, 2003 | 3.293 | 3.431 | 3.293 | 3.410 | 1,039,749 | +0.12(+3.80%) |
May 22, 2003 | 3.278 | 3.292 | 3.236 | 3.285 | 1,257,469 | -0.01(-0.32%) |
May 21, 2003 | 3.239 | 3.302 | 3.228 | 3.296 | 596,615 | +0.05(+1.44%) |
May 20, 2003 | 3.224 | 3.293 | 3.223 | 3.249 | 365,816 | +0.01(+0.35%) |
May 19, 2003 | 3.284 | 3.287 | 3.237 | 3.237 | 285,421 | -0.06(-1.68%) |
May 16, 2003 | 3.300 | 3.310 | 3.273 | 3.293 | 475,445 | -0.01(-0.21%) |
May 15, 2003 | 3.336 | 3.336 | 3.297 | 3.300 | 361,584 | -0.02(-0.73%) |
May 14, 2003 | 3.302 | 3.349 | 3.297 | 3.324 | 449,673 | +0.01(+0.37%) |
May 13, 2003 | 3.336 | 3.393 | 3.293 | 3.312 | 3,817,413 | -0.01(-0.21%) |
May 12, 2003 | 3.289 | 3.332 | 3.288 | 3.319 | 573,535 | +0.03(+0.90%) |
May 09, 2003 | 3.276 | 3.293 | 3.254 | 3.289 | 1,292,858 | +0.03(+1.06%) |
May 08, 2003 | 3.380 | 3.380 | 3.254 | 3.255 | 1,215,925 | -0.14(-4.18%) |
May 07, 2003 | 3.326 | 3.414 | 3.326 | 3.397 | 2,006,027 | +0.08(+2.40%) |
May 06, 2003 | 3.293 | 3.335 | 3.277 | 3.317 | 488,909 | +0.03(+0.87%) |
May 05, 2003 | 3.267 | 3.310 | 3.267 | 3.289 | 632,773 | +0.03(+0.93%) |
May 02, 2003 | 3.272 | 3.272 | 3.248 | 3.258 | 1,187,845 | -0.01(-0.42%) |
May 01, 2003 | 3.298 | 3.298 | 3.250 | 3.272 | 298,115 | -0.02(-0.53%) |
Apr 30, 2003 | 3.250 | 3.311 | 3.241 | 3.289 | 1,129,760 | -0.00(-0.05%) |
Apr 29, 2003 | 3.258 | 3.297 | 3.258 | 3.291 | 1,075,907 | +0.04(+1.25%) |
Apr 28, 2003 | 3.204 | 3.254 | 3.202 | 3.250 | 1,304,398 | +0.05(+1.52%) |
Apr 25, 2003 | 3.170 | 3.207 | 3.166 | 3.202 | 1,270,932 | +0.03(+1.01%) |
Apr 24, 2003 | 3.114 | 3.180 | 3.107 | 3.170 | 789,332 | +0.05(+1.64%) |
Apr 23, 2003 | 3.068 | 3.122 | 3.062 | 3.119 | 464,675 | +0.05(+1.50%) |
Apr 22, 2003 | 3.068 | 3.086 | 3.056 | 3.073 | 412,360 | +0.01(+0.37%) |
Apr 21, 2003 | 3.033 | 3.071 | 3.033 | 3.062 | 185,023 | +0.03(+1.06%) |
Apr 17, 2003 | 3.033 | 3.071 | 3.029 | 3.029 | 392,358 | -0.00(-0.11%) |
Apr 16, 2003 | 3.029 | 3.042 | 3.011 | 3.033 | 576,997 | +0.01(+0.32%) |
Apr 15, 2003 | 2.930 | 3.024 | 2.929 | 3.023 | 712,014 | +0.09(+3.19%) |
Apr 14, 2003 | 2.886 | 2.975 | 2.885 | 2.930 | 767,021 | +0.06(+1.96%) |
Apr 11, 2003 | 2.855 | 2.903 | 2.855 | 2.873 | 778,176 | +0.03(+1.04%) |
Apr 10, 2003 | 2.895 | 2.903 | 2.844 | 2.844 | 415,822 | -0.05(-1.74%) |
Apr 09, 2003 | 2.903 | 2.914 | 2.890 | 2.894 | 411,976 | +0.00(+0.00%) |
Apr 08, 2003 | 2.912 | 2.912 | 2.894 | 2.894 | 559,302 | -0.02(-0.60%) |
Apr 07, 2003 | 2.912 | 2.937 | 2.909 | 2.912 | 715,091 | +0.02(+0.78%) |
Apr 04, 2003 | 2.860 | 2.893 | 2.860 | 2.889 | 1,023,208 | +0.02(+0.73%) |
Apr 03, 2003 | 2.903 | 2.915 | 2.867 | 2.868 | 1,195,153 | -0.03(-0.90%) |
Apr 02, 2003 | 2.873 | 2.917 | 2.870 | 2.894 | 679,702 | +0.04(+1.40%) |
Apr 01, 2003 | 2.866 | 2.887 | 2.851 | 2.854 | 859,341 | -0.03(-0.99%) |
Mar 31, 2003 | 2.868 | 2.883 | 2.851 | 2.883 | 621,618 | +0.00(+0.06%) |
Mar 28, 2003 | 2.864 | 2.905 | 2.864 | 2.881 | 328,503 | +0.01(+0.42%) |
Mar 27, 2003 | 2.868 | 2.886 | 2.851 | 2.869 | 341,967 | -0.01(-0.27%) |
Mar 26, 2003 | 2.867 | 2.877 | 2.851 | 2.877 | 782,023 | +0.00(+0.06%) |
Mar 25, 2003 | 2.877 | 2.903 | 2.875 | 2.875 | 207,334 | -0.01(-0.33%) |
Mar 24, 2003 | 2.946 | 2.946 | 2.873 | 2.885 | 627,003 | -0.07(-2.52%) |
Mar 21, 2003 | 2.925 | 2.998 | 2.925 | 2.959 | 743,172 | +0.06(+1.91%) |
Mar 20, 2003 | 2.933 | 2.942 | 2.904 | 2.904 | 500,448 | -0.04(-1.35%) |
Mar 19, 2003 | 2.942 | 2.948 | 2.922 | 2.944 | 557,379 | +0.01(+0.50%) |
Mar 18, 2003 | 2.890 | 2.946 | 2.880 | 2.929 | 2,012,181 | +0.09(+3.08%) |
Mar 17, 2003 | 2.751 | 2.851 | 2.741 | 2.841 | 669,316 | +0.07(+2.63%) |
Mar 14, 2003 | 2.806 | 2.808 | 2.764 | 2.769 | 1,055,520 | -0.02(-0.87%) |
Mar 13, 2003 | 2.717 | 2.795 | 2.717 | 2.793 | 528,144 | +0.10(+3.63%) |
Mar 12, 2003 | 2.708 | 2.717 | 2.673 | 2.695 | 1,031,671 | -0.01(-0.38%) |
Mar 11, 2003 | 2.656 | 2.734 | 2.656 | 2.705 | 451,211 | +0.05(+1.86%) |
Mar 10, 2003 | 2.686 | 2.686 | 2.643 | 2.656 | 1,300,167 | -0.03(-1.29%) |
Mar 07, 2003 | 2.691 | 2.691 | 2.661 | 2.691 | 716,630 | -0.01(-0.48%) |
Mar 06, 2003 | 2.758 | 2.764 | 2.696 | 2.704 | 668,162 | -0.07(-2.44%) |
Mar 05, 2003 | 2.782 | 2.803 | 2.751 | 2.771 | 1,280,933 | -0.01(-0.34%) |
Mar 04, 2003 | 2.786 | 2.799 | 2.773 | 2.781 | 387,357 | -0.03(-0.96%) |