Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.260 | 3.379 | 3.253 | 3.372 | 37,112 | +0.01(+0.44%) |
May 29, 2003 | 3.386 | 3.468 | 3.260 | 3.357 | 13,225 | -0.13(-3.62%) |
May 28, 2003 | 3.238 | 3.483 | 3.238 | 3.483 | 51,012 | +0.04(+1.08%) |
May 27, 2003 | 3.334 | 3.460 | 3.149 | 3.446 | 11,471 | -0.01(-0.43%) |
May 23, 2003 | 3.409 | 3.460 | 3.364 | 3.460 | 25,506 | +0.06(+1.74%) |
May 22, 2003 | 3.342 | 3.401 | 3.297 | 3.401 | 1,619 | +0.01(+0.22%) |
May 21, 2003 | 3.349 | 3.394 | 3.334 | 3.394 | 2,024 | -0.01(-0.43%) |
May 20, 2003 | 3.327 | 3.483 | 3.297 | 3.409 | 28,205 | +0.11(+3.37%) |
May 19, 2003 | 3.320 | 3.483 | 3.297 | 3.297 | 16,869 | -0.07(-1.98%) |
May 16, 2003 | 3.342 | 3.364 | 3.342 | 3.364 | 14,844 | -0.01(-0.22%) |
May 15, 2003 | 3.372 | 3.512 | 3.305 | 3.372 | 21,457 | +0.00(+0.02%) |
May 14, 2003 | 3.246 | 3.438 | 3.246 | 3.371 | 46,424 | +0.04(+1.09%) |
May 13, 2003 | 3.283 | 3.334 | 3.260 | 3.334 | 5,128 | +0.00(+0.00%) |
May 12, 2003 | 3.253 | 3.334 | 3.208 | 3.334 | 23,617 | +0.00(+0.00%) |
May 09, 2003 | 3.334 | 3.334 | 3.112 | 3.334 | 37,787 | +0.00(+0.00%) |
May 08, 2003 | 3.216 | 3.334 | 3.216 | 3.334 | 11,606 | +0.07(+2.04%) |
May 07, 2003 | 3.216 | 3.334 | 3.216 | 3.268 | 17,004 | -0.03(-0.90%) |
May 06, 2003 | 3.246 | 3.297 | 3.246 | 3.297 | 16,059 | +0.04(+1.14%) |
May 05, 2003 | 3.179 | 3.260 | 3.179 | 3.260 | 2,834 | +0.07(+2.33%) |
May 02, 2003 | 3.223 | 3.275 | 3.186 | 3.186 | 4,318 | -0.05(-1.60%) |
May 01, 2003 | 3.290 | 3.305 | 3.231 | 3.238 | 4,048 | -0.10(-2.89%) |
Apr 30, 2003 | 3.038 | 3.334 | 3.038 | 3.334 | 30,229 | +0.24(+7.66%) |
Apr 29, 2003 | 2.986 | 3.112 | 2.964 | 3.097 | 74,629 | +0.11(+3.72%) |
Apr 28, 2003 | 2.994 | 2.994 | 2.927 | 2.986 | 17,139 | +0.02(+0.75%) |
Apr 25, 2003 | 3.016 | 3.016 | 2.949 | 2.964 | 16,329 | -0.06(-1.96%) |
Apr 24, 2003 | 3.031 | 3.031 | 2.994 | 3.023 | 31,849 | -0.01(-0.46%) |
Apr 23, 2003 | 3.253 | 3.334 | 2.882 | 3.037 | 44,669 | -0.17(-5.33%) |
Apr 22, 2003 | 3.268 | 3.334 | 3.149 | 3.208 | 21,322 | -0.13(-3.76%) |
Apr 21, 2003 | 3.112 | 3.334 | 3.045 | 3.334 | 24,426 | +0.22(+7.12%) |
Apr 17, 2003 | 3.075 | 3.386 | 3.038 | 3.112 | 104,724 | +0.15(+5.00%) |
Apr 16, 2003 | 2.994 | 3.038 | 2.897 | 2.964 | 41,161 | -0.04(-1.23%) |
Apr 15, 2003 | 2.979 | 3.038 | 2.905 | 3.001 | 9,716 | +0.02(+0.75%) |
Apr 14, 2003 | 2.875 | 2.979 | 2.875 | 2.979 | 1,484 | +0.01(+0.50%) |
Apr 11, 2003 | 2.934 | 3.038 | 2.897 | 2.964 | 1,619 | +0.00(+0.00%) |
Apr 10, 2003 | 3.031 | 3.038 | 2.934 | 2.964 | 128,881 | -0.04(-1.23%) |
Apr 09, 2003 | 2.964 | 3.023 | 2.927 | 3.001 | 20,917 | +0.03(+1.00%) |
Apr 08, 2003 | 2.979 | 2.979 | 2.845 | 2.971 | 15,654 | -0.07(-2.19%) |
Apr 07, 2003 | 2.971 | 3.038 | 2.868 | 3.038 | 4,588 | +0.10(+3.53%) |
Apr 04, 2003 | 2.882 | 3.001 | 2.845 | 2.934 | 3,238 | -0.06(-1.98%) |
Apr 03, 2003 | 2.801 | 3.023 | 2.801 | 2.994 | 3,103 | -0.03(-0.98%) |
Apr 02, 2003 | 2.979 | 3.083 | 2.964 | 3.023 | 15,114 | +0.04(+1.24%) |
Apr 01, 2003 | 2.964 | 2.986 | 2.794 | 2.986 | 10,121 | -0.04(-1.47%) |
Mar 31, 2003 | 3.008 | 3.186 | 2.853 | 3.031 | 15,114 | -0.07(-2.15%) |
Mar 28, 2003 | 2.882 | 3.097 | 2.727 | 3.097 | 17,813 | +0.08(+2.70%) |
Mar 27, 2003 | 2.838 | 3.016 | 2.838 | 3.016 | 9,581 | +0.01(+0.49%) |
Mar 26, 2003 | 3.023 | 3.023 | 2.912 | 3.001 | 2,834 | +0.01(+0.50%) |
Mar 25, 2003 | 2.956 | 2.986 | 2.949 | 2.986 | 539 | -0.03(-0.98%) |
Mar 24, 2003 | 2.957 | 3.016 | 2.942 | 3.016 | 5,398 | -0.02(-0.73%) |
Mar 21, 2003 | 3.038 | 3.038 | 2.949 | 3.038 | 2,024 | +0.01(+0.49%) |
Mar 20, 2003 | 2.964 | 3.023 | 2.964 | 3.023 | 6,612 | -0.05(-1.69%) |
Mar 19, 2003 | 3.038 | 3.097 | 2.942 | 3.075 | 6,072 | +0.04(+1.22%) |
Mar 18, 2003 | 2.934 | 3.038 | 2.934 | 3.038 | 2,564 | +0.00(+0.02%) |
Mar 17, 2003 | 2.964 | 3.038 | 2.882 | 3.037 | 8,906 | -0.00(-0.02%) |
Mar 14, 2003 | 3.097 | 3.097 | 2.986 | 3.038 | 1,484 | -0.06(-1.89%) |
Mar 13, 2003 | 3.001 | 3.105 | 2.860 | 3.097 | 30,229 | +0.18(+6.07%) |
Mar 12, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 674 | -0.07(-2.48%) |
Mar 11, 2003 | 2.890 | 2.994 | 2.890 | 2.994 | 944 | +0.03(+1.00%) |
Mar 10, 2003 | 2.964 | 2.964 | 2.897 | 2.964 | 9,446 | +0.03(+1.01%) |
Mar 07, 2003 | 2.934 | 2.964 | 2.934 | 2.934 | 3,913 | -0.10(-3.41%) |
Mar 06, 2003 | 3.023 | 3.038 | 2.964 | 3.038 | 104,994 | +0.04(+1.23%) |
Mar 05, 2003 | 2.905 | 3.001 | 2.897 | 3.001 | 5,128 | +0.03(+1.00%) |
Mar 04, 2003 | 2.912 | 2.986 | 2.897 | 2.971 | 5,803 | -0.03(-0.99%) |