Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.589 | 3.589 | 3.547 | 3.572 | 380,373 | -0.02(-0.69%) |
Jun 27, 2003 | 3.547 | 3.612 | 3.547 | 3.597 | 111,015 | +0.05(+1.42%) |
Jun 26, 2003 | 3.572 | 3.604 | 3.547 | 3.547 | 110,573 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,723 | -0.07(-1.94%) |
Jun 24, 2003 | 3.504 | 3.762 | 3.504 | 3.649 | 494,043 | +0.13(+3.61%) |
Jun 23, 2003 | 3.529 | 3.560 | 3.507 | 3.521 | 232,647 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.504 | 3.529 | 220,262 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,244 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.521 | 3.482 | 3.504 | 184,879 | +0.00(+0.08%) |
Jun 17, 2003 | 3.469 | 3.515 | 3.469 | 3.502 | 123,842 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.485 | 3.380 | 3.484 | 220,262 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.394 | 63,690 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.429 | 3.365 | 3.421 | 119,419 | +0.02(+0.55%) |
Jun 11, 2003 | 3.391 | 3.408 | 3.386 | 3.403 | 80,055 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.391 | 173,379 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.391 | 166,745 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.408 | 95,093 | +0.03(+1.00%) |
Jun 05, 2003 | 3.352 | 3.374 | 3.337 | 3.374 | 82,266 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.278 | 3.352 | 88,016 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,862 | -0.06(-1.94%) |
Jun 02, 2003 | 3.389 | 3.389 | 3.321 | 3.346 | 112,342 | +0.00(+0.00%) |
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,535 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,256 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.157 | 3.174 | 162,764 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,783 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,054 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.165 | 88,901 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,818 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.048 | 3.065 | 202,128 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,130 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.309 | 3.199 | 3.199 | 130,919 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,206 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,072 | -0.06(-1.80%) |
May 13, 2003 | 3.374 | 3.391 | 3.366 | 3.382 | 71,209 | -0.00(-0.03%) |
May 12, 2003 | 3.391 | 3.429 | 3.374 | 3.383 | 73,420 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.390 | 3.226 | 3.390 | 88,901 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.321 | 3.250 | 3.250 | 43,344 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,228 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.278 | 3.298 | 167,629 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.394 | 429,025 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.552 | 3.434 | 3.487 | 156,572 | +0.02(+0.57%) |
May 01, 2003 | 3.434 | 3.499 | 3.434 | 3.468 | 228,224 | +0.06(+1.83%) |
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,594 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.487 | 3.324 | 3.401 | 343,663 | +0.02(+0.53%) |
Apr 28, 2003 | 3.083 | 3.391 | 3.083 | 3.383 | 357,374 | +0.28(+8.86%) |
Apr 25, 2003 | 3.227 | 3.235 | 3.064 | 3.108 | 230,435 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.325 | 3.182 | 3.238 | 164,975 | -0.10(-3.08%) |
Apr 23, 2003 | 3.439 | 3.472 | 3.338 | 3.341 | 124,284 | -0.08(-2.46%) |
Apr 22, 2003 | 3.442 | 3.471 | 3.416 | 3.425 | 108,362 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.448 | 64,575 | +0.02(+0.69%) |
Apr 17, 2003 | 3.391 | 3.477 | 3.373 | 3.425 | 97,747 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.370 | 70,324 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,689 | -0.02(-0.70%) |
Apr 14, 2003 | 3.339 | 3.379 | 3.318 | 3.369 | 49,979 | +0.04(+1.19%) |
Apr 11, 2003 | 3.347 | 3.360 | 3.321 | 3.329 | 40,248 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.370 | 3.314 | 3.336 | 101,285 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,341 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.517 | 3.475 | 3.482 | 120,304 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.537 | 3.485 | 3.520 | 109,246 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.478 | 3.506 | 63,248 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,822 | -0.07(-1.97%) |
Apr 02, 2003 | 3.555 | 3.589 | 3.555 | 3.561 | 224,685 | +0.02(+0.61%) |