Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.202 | 3.272 | 3.202 | 3.265 | 240,151 | +0.04(+1.38%) |
May 29, 2003 | 3.235 | 3.250 | 3.209 | 3.220 | 265,217 | -0.00(-0.12%) |
May 28, 2003 | 3.224 | 3.269 | 3.206 | 3.224 | 309,689 | +0.01(+0.46%) |
May 27, 2003 | 3.228 | 3.261 | 3.198 | 3.209 | 297,022 | +0.01(+0.35%) |
May 23, 2003 | 3.228 | 3.239 | 3.198 | 3.198 | 318,314 | -0.01(-0.35%) |
May 22, 2003 | 3.154 | 3.224 | 3.154 | 3.209 | 347,154 | +0.05(+1.65%) |
May 21, 2003 | 3.194 | 3.224 | 3.157 | 3.157 | 210,233 | -0.06(-1.85%) |
May 20, 2003 | 3.172 | 3.217 | 3.172 | 3.217 | 264,408 | +0.05(+1.52%) |
May 19, 2003 | 3.139 | 3.172 | 3.120 | 3.168 | 232,334 | +0.03(+1.07%) |
May 16, 2003 | 3.124 | 3.135 | 3.102 | 3.135 | 194,331 | +0.03(+0.96%) |
May 15, 2003 | 3.109 | 3.139 | 3.105 | 3.105 | 164,413 | -0.03(-0.83%) |
May 14, 2003 | 3.161 | 3.172 | 3.109 | 3.131 | 208,885 | -0.01(-0.47%) |
May 13, 2003 | 3.183 | 3.198 | 3.143 | 3.146 | 259,826 | -0.03(-0.93%) |
May 12, 2003 | 3.154 | 3.191 | 3.150 | 3.176 | 312,924 | +0.03(+0.94%) |
May 09, 2003 | 3.109 | 3.154 | 3.109 | 3.146 | 239,342 | +0.04(+1.19%) |
May 08, 2003 | 3.150 | 3.154 | 3.105 | 3.109 | 303,221 | -0.04(-1.18%) |
May 07, 2003 | 3.187 | 3.224 | 3.117 | 3.146 | 658,461 | -0.08(-2.42%) |
May 06, 2003 | 3.272 | 3.309 | 3.213 | 3.224 | 372,220 | -0.07(-2.03%) |
May 05, 2003 | 3.287 | 3.317 | 3.269 | 3.291 | 376,533 | +0.00(+0.00%) |
May 02, 2003 | 3.243 | 3.313 | 3.243 | 3.291 | 286,240 | +0.03(+0.91%) |
May 01, 2003 | 3.239 | 3.272 | 3.239 | 3.261 | 174,385 | +0.00(+0.11%) |
Apr 30, 2003 | 3.239 | 3.258 | 3.209 | 3.258 | 225,596 | +0.02(+0.57%) |
Apr 29, 2003 | 3.224 | 3.272 | 3.224 | 3.239 | 278,154 | +0.02(+0.69%) |
Apr 28, 2003 | 3.232 | 3.246 | 3.202 | 3.217 | 209,963 | +0.00(+0.00%) |
Apr 25, 2003 | 3.220 | 3.239 | 3.183 | 3.217 | 321,549 | +0.00(+0.12%) |
Apr 24, 2003 | 3.187 | 3.220 | 3.168 | 3.213 | 266,026 | +0.03(+0.93%) |
Apr 23, 2003 | 3.143 | 3.191 | 3.139 | 3.183 | 222,901 | +0.04(+1.30%) |
Apr 22, 2003 | 3.176 | 3.176 | 3.131 | 3.143 | 306,725 | -0.01(-0.47%) |
Apr 21, 2003 | 3.217 | 3.217 | 3.143 | 3.157 | 334,756 | -0.04(-1.28%) |
Apr 17, 2003 | 3.146 | 3.198 | 3.146 | 3.198 | 312,115 | +0.03(+1.06%) |
Apr 16, 2003 | 3.180 | 3.191 | 3.161 | 3.165 | 159,561 | +0.01(+0.24%) |
Apr 15, 2003 | 3.154 | 3.194 | 3.143 | 3.157 | 215,893 | +0.00(+0.12%) |
Apr 14, 2003 | 3.191 | 3.206 | 3.139 | 3.154 | 281,119 | -0.00(-0.12%) |
Apr 11, 2003 | 3.135 | 3.157 | 3.120 | 3.157 | 199,452 | +0.00(+0.12%) |
Apr 10, 2003 | 3.113 | 3.154 | 3.098 | 3.154 | 204,303 | +0.05(+1.55%) |
Apr 09, 2003 | 3.109 | 3.117 | 3.098 | 3.105 | 332,599 | +0.01(+0.48%) |
Apr 08, 2003 | 3.109 | 3.117 | 3.076 | 3.091 | 310,498 | -0.04(-1.42%) |
Apr 07, 2003 | 3.154 | 3.165 | 3.091 | 3.135 | 302,951 | +0.02(+0.60%) |
Apr 04, 2003 | 3.146 | 3.154 | 3.102 | 3.117 | 228,291 | -0.03(-0.94%) |
Apr 03, 2003 | 3.161 | 3.161 | 3.124 | 3.146 | 257,940 | +0.02(+0.71%) |
Apr 02, 2003 | 3.143 | 3.154 | 3.124 | 3.124 | 381,654 | +0.00(+0.12%) |
Apr 01, 2003 | 3.117 | 3.146 | 3.117 | 3.120 | 268,990 | +0.00(+0.12%) |
Mar 31, 2003 | 3.098 | 3.117 | 3.098 | 3.117 | 289,205 | +0.00(+0.00%) |
Mar 28, 2003 | 3.128 | 3.131 | 3.079 | 3.117 | 4,851,539 | +0.00(+0.12%) |
Mar 27, 2003 | 3.053 | 3.154 | 3.035 | 3.113 | 416,423 | +0.06(+1.94%) |
Mar 26, 2003 | 3.016 | 3.061 | 2.990 | 3.053 | 348,232 | +0.06(+1.98%) |
Mar 25, 2003 | 3.013 | 3.027 | 2.994 | 2.994 | 201,069 | -0.01(-0.49%) |
Mar 24, 2003 | 3.002 | 3.020 | 2.987 | 3.009 | 138,807 | +0.02(+0.75%) |
Mar 21, 2003 | 3.020 | 3.024 | 2.987 | 2.987 | 206,190 | -0.02(-0.62%) |
Mar 20, 2003 | 2.972 | 3.005 | 2.972 | 3.005 | 260,365 | +0.04(+1.25%) |
Mar 19, 2003 | 3.005 | 3.020 | 2.953 | 2.968 | 260,904 | -0.01(-0.50%) |
Mar 18, 2003 | 2.964 | 2.983 | 2.942 | 2.983 | 206,459 | +0.02(+0.75%) |
Mar 17, 2003 | 2.953 | 2.979 | 2.946 | 2.961 | 235,299 | -0.03(-0.87%) |
Mar 14, 2003 | 2.979 | 2.990 | 2.968 | 2.987 | 156,596 | +0.01(+0.50%) |
Mar 13, 2003 | 2.998 | 2.998 | 2.972 | 2.972 | 214,006 | -0.03(-0.87%) |
Mar 12, 2003 | 2.983 | 3.005 | 2.964 | 2.998 | 198,374 | +0.01(+0.37%) |
Mar 11, 2003 | 2.990 | 2.994 | 2.968 | 2.987 | 206,729 | +0.00(+0.12%) |
Mar 10, 2003 | 2.979 | 2.990 | 2.968 | 2.983 | 145,276 | -0.01(-0.25%) |
Mar 07, 2003 | 2.979 | 2.990 | 2.964 | 2.990 | 142,042 | +0.01(+0.37%) |
Mar 06, 2003 | 2.968 | 2.994 | 2.953 | 2.979 | 215,893 | -0.00(-0.12%) |
Mar 05, 2003 | 2.946 | 2.987 | 2.938 | 2.983 | 352,006 | +0.03(+1.00%) |
Mar 04, 2003 | 2.938 | 2.972 | 2.938 | 2.953 | 254,705 | -0.01(-0.38%) |