Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.966 | 3.983 | 3.773 | 3.933 | 5,485 | +0.01(+0.21%) |
May 29, 2003 | 3.983 | 4.000 | 3.924 | 3.924 | 20,631 | -0.06(-1.47%) |
May 28, 2003 | 3.975 | 4.017 | 3.899 | 3.983 | 25,640 | +0.00(+0.00%) |
May 27, 2003 | 3.899 | 4.025 | 3.899 | 3.983 | 24,686 | +0.13(+3.26%) |
May 23, 2003 | 3.715 | 3.941 | 3.648 | 3.857 | 20,869 | +0.12(+3.14%) |
May 22, 2003 | 3.555 | 3.908 | 3.555 | 3.740 | 12,521 | +0.05(+1.36%) |
May 21, 2003 | 3.824 | 3.824 | 3.606 | 3.690 | 9,421 | -0.03(-0.92%) |
May 20, 2003 | 3.731 | 3.731 | 3.723 | 3.724 | 2,265 | -0.02(-0.65%) |
May 19, 2003 | 3.866 | 3.866 | 3.731 | 3.748 | 17,053 | -0.18(-4.49%) |
May 16, 2003 | 3.933 | 3.983 | 3.924 | 3.924 | 25,043 | +0.00(+0.00%) |
May 15, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 119 | +0.00(+0.00%) |
May 14, 2003 | 3.908 | 3.949 | 3.866 | 3.924 | 9,659 | +0.03(+0.86%) |
May 13, 2003 | 3.849 | 4.033 | 3.824 | 3.891 | 32,556 | +0.03(+0.85%) |
May 12, 2003 | 3.941 | 3.941 | 3.690 | 3.858 | 65,113 | +0.01(+0.24%) |
May 09, 2003 | 3.983 | 4.025 | 3.765 | 3.849 | 36,850 | -0.18(-4.57%) |
May 08, 2003 | 3.983 | 4.293 | 3.874 | 4.033 | 105,541 | +0.45(+12.65%) |
May 07, 2003 | 3.404 | 3.673 | 3.354 | 3.581 | 57,719 | +0.22(+6.48%) |
May 06, 2003 | 3.555 | 3.564 | 3.312 | 3.363 | 67,021 | -0.18(-5.00%) |
May 05, 2003 | 3.882 | 3.882 | 3.539 | 3.539 | 21,227 | -0.29(-7.64%) |
May 02, 2003 | 3.899 | 3.924 | 3.748 | 3.832 | 18,842 | -0.07(-1.72%) |
May 01, 2003 | 3.832 | 3.958 | 3.832 | 3.899 | 9,659 | +0.04(+1.09%) |
Apr 30, 2003 | 3.899 | 3.899 | 3.857 | 3.857 | 3,577 | -0.06(-1.50%) |
Apr 29, 2003 | 3.815 | 3.983 | 3.539 | 3.916 | 50,087 | +0.16(+4.24%) |
Apr 28, 2003 | 3.924 | 3.983 | 3.748 | 3.757 | 39,831 | -0.23(-5.68%) |
Apr 25, 2003 | 3.673 | 3.983 | 3.530 | 3.983 | 41,262 | +0.25(+6.74%) |
Apr 24, 2003 | 3.513 | 3.731 | 3.513 | 3.731 | 12,521 | +0.23(+6.71%) |
Apr 23, 2003 | 3.396 | 3.539 | 3.396 | 3.497 | 17,053 | +0.14(+4.25%) |
Apr 22, 2003 | 3.329 | 3.430 | 3.329 | 3.354 | 10,494 | +0.00(+0.00%) |
Apr 21, 2003 | 3.337 | 3.463 | 3.312 | 3.354 | 56,646 | +0.02(+0.50%) |
Apr 17, 2003 | 3.186 | 3.337 | 3.186 | 3.337 | 101,009 | +0.11(+3.38%) |
Apr 16, 2003 | 3.312 | 3.329 | 3.119 | 3.228 | 12,641 | -0.03(-1.03%) |
Apr 15, 2003 | 3.329 | 3.329 | 3.161 | 3.262 | 91,707 | -0.09(-2.75%) |
Apr 14, 2003 | 3.245 | 3.354 | 3.182 | 3.354 | 33,153 | +0.11(+3.36%) |
Apr 11, 2003 | 3.237 | 3.354 | 3.153 | 3.245 | 30,887 | +0.07(+2.11%) |
Apr 10, 2003 | 3.027 | 3.178 | 3.027 | 3.178 | 33,033 | +0.24(+8.29%) |
Apr 09, 2003 | 2.725 | 3.010 | 2.683 | 2.935 | 46,867 | +0.20(+7.36%) |
Apr 08, 2003 | 2.683 | 2.876 | 2.599 | 2.734 | 33,033 | -0.12(-4.12%) |
Apr 07, 2003 | 2.952 | 2.952 | 2.725 | 2.851 | 22,300 | -0.03(-1.16%) |
Apr 04, 2003 | 2.893 | 2.893 | 2.817 | 2.885 | 1,788 | -0.02(-0.58%) |
Apr 03, 2003 | 2.792 | 2.918 | 2.792 | 2.901 | 6,559 | +0.11(+3.90%) |
Apr 02, 2003 | 2.759 | 2.809 | 2.625 | 2.792 | 65,233 | -0.04(-1.48%) |
Apr 01, 2003 | 2.901 | 2.901 | 2.767 | 2.834 | 11,806 | -0.07(-2.31%) |
Mar 31, 2003 | 3.488 | 3.622 | 2.876 | 2.901 | 33,868 | -0.34(-10.36%) |
Mar 28, 2003 | 3.061 | 3.245 | 3.061 | 3.237 | 20,035 | +0.28(+9.35%) |
Mar 27, 2003 | 2.935 | 3.027 | 2.885 | 2.960 | 11,329 | +0.08(+2.62%) |
Mar 26, 2003 | 2.885 | 2.885 | 2.340 | 2.885 | 10,136 | +0.11(+3.93%) |
Mar 25, 2003 | 2.809 | 2.977 | 2.650 | 2.776 | 45,198 | +0.13(+4.75%) |
Mar 24, 2003 | 2.599 | 2.893 | 2.138 | 2.650 | 8,109,417 | +0.09(+3.61%) |
Mar 21, 2003 | 2.817 | 2.826 | 2.558 | 2.558 | 2,373,197 | -0.27(-9.50%) |
Mar 20, 2003 | 2.826 | 2.826 | 2.826 | 2.826 | 238 | -0.07(-2.32%) |
Mar 19, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 477 | +0.01(+0.29%) |
Mar 18, 2003 | 2.876 | 2.893 | 2.826 | 2.885 | 13,952 | -0.01(-0.29%) |
Mar 17, 2003 | 2.759 | 2.985 | 2.759 | 2.893 | 52,114 | +0.06(+2.07%) |
Mar 14, 2003 | 2.843 | 2.843 | 2.725 | 2.834 | 7,274 | -0.01(-0.47%) |
Mar 13, 2003 | 2.843 | 2.848 | 2.843 | 2.848 | 2,623 | -0.05(-1.57%) |
Mar 12, 2003 | 2.893 | 2.893 | 2.843 | 2.893 | 2,981 | +0.00(+0.00%) |
Mar 11, 2003 | 2.809 | 2.968 | 2.776 | 2.893 | 7,751 | +0.09(+3.29%) |
Mar 10, 2003 | 2.843 | 2.968 | 2.759 | 2.801 | 10,971 | -0.05(-1.76%) |
Mar 07, 2003 | 2.876 | 3.354 | 2.851 | 2.851 | 8,944 | +0.09(+3.34%) |
Mar 06, 2003 | 2.767 | 2.784 | 2.759 | 2.759 | 2,265 | -0.06(-2.08%) |
Mar 05, 2003 | 2.851 | 2.868 | 2.734 | 2.817 | 11,925 | -0.06(-2.04%) |
Mar 04, 2003 | 2.851 | 2.893 | 2.851 | 2.876 | 3,219 | -0.02(-0.58%) |