Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.397 | 3.541 | 3.388 | 3.464 | 1,477,933 | +0.07(+1.97%) |
Jun 27, 2003 | 3.598 | 3.598 | 3.350 | 3.397 | 631,758 | +0.03(+0.85%) |
Jun 26, 2003 | 3.350 | 3.436 | 3.273 | 3.369 | 1,566,020 | -0.08(-2.22%) |
Jun 25, 2003 | 3.445 | 3.675 | 3.359 | 3.445 | 2,120,768 | +0.03(+0.84%) |
Jun 24, 2003 | 3.350 | 3.436 | 3.330 | 3.417 | 1,402,908 | +0.07(+2.00%) |
Jun 23, 2003 | 3.388 | 3.455 | 3.225 | 3.350 | 1,576,992 | +0.01(+0.29%) |
Jun 20, 2003 | 3.110 | 3.369 | 3.082 | 3.340 | 1,810,531 | +0.26(+8.38%) |
Jun 19, 2003 | 2.928 | 3.101 | 2.928 | 3.082 | 1,379,815 | +0.11(+3.87%) |
Jun 18, 2003 | 3.177 | 3.206 | 2.967 | 2.967 | 1,238,020 | -0.21(-6.63%) |
Jun 17, 2003 | 3.321 | 3.321 | 2.852 | 3.177 | 2,356,710 | +0.27(+9.21%) |
Jun 16, 2003 | 2.919 | 2.919 | 2.842 | 2.909 | 661,015 | +0.00(+0.00%) |
Jun 13, 2003 | 2.842 | 2.919 | 2.823 | 2.909 | 1,863,299 | +0.07(+2.36%) |
Jun 12, 2003 | 2.909 | 2.928 | 2.833 | 2.842 | 1,300,297 | -0.06(-1.98%) |
Jun 11, 2003 | 2.938 | 2.957 | 2.890 | 2.900 | 1,011,168 | -0.01(-0.33%) |
Jun 10, 2003 | 2.967 | 3.015 | 2.890 | 2.909 | 848,892 | -0.05(-1.62%) |
Jun 09, 2003 | 3.053 | 3.053 | 2.909 | 2.957 | 600,933 | -0.06(-1.90%) |
Jun 06, 2003 | 3.024 | 3.091 | 2.919 | 3.015 | 623,816 | -0.03(-0.94%) |
Jun 05, 2003 | 3.101 | 3.110 | 2.948 | 3.043 | 730,816 | +0.04(+1.27%) |
Jun 04, 2003 | 2.957 | 3.005 | 2.890 | 3.005 | 505,322 | +0.08(+2.61%) |
Jun 03, 2003 | 2.919 | 3.005 | 2.881 | 2.928 | 419,117 | +0.06(+2.00%) |
Jun 02, 2003 | 2.871 | 2.995 | 2.842 | 2.871 | 1,032,589 | +0.04(+1.35%) |
May 30, 2003 | 2.775 | 2.852 | 2.775 | 2.833 | 674,808 | +0.09(+3.14%) |
May 29, 2003 | 2.775 | 2.852 | 2.718 | 2.747 | 692,258 | -0.04(-1.37%) |
May 28, 2003 | 2.852 | 2.871 | 2.747 | 2.785 | 903,646 | -0.06(-2.02%) |
May 27, 2003 | 2.775 | 2.881 | 2.756 | 2.842 | 733,533 | +0.01(+0.34%) |
May 23, 2003 | 2.919 | 2.967 | 2.727 | 2.833 | 1,370,516 | -0.07(-2.31%) |
May 22, 2003 | 3.254 | 3.302 | 2.861 | 2.900 | 1,745,015 | -0.35(-10.88%) |
May 21, 2003 | 3.158 | 3.350 | 3.158 | 3.254 | 1,491,622 | +0.10(+3.03%) |
May 20, 2003 | 3.062 | 3.235 | 3.015 | 3.158 | 1,647,733 | +0.14(+4.76%) |
May 19, 2003 | 3.053 | 3.149 | 2.928 | 3.015 | 974,178 | +0.02(+0.64%) |
May 16, 2003 | 2.861 | 3.015 | 2.833 | 2.995 | 1,543,032 | +0.17(+6.10%) |
May 15, 2003 | 2.785 | 2.823 | 2.670 | 2.823 | 756,208 | +0.06(+2.08%) |
May 14, 2003 | 2.775 | 2.785 | 2.727 | 2.766 | 393,621 | +0.02(+0.70%) |
May 13, 2003 | 2.794 | 2.890 | 2.747 | 2.747 | 653,910 | -0.11(-3.69%) |
May 12, 2003 | 2.804 | 2.861 | 2.785 | 2.852 | 365,721 | +0.04(+1.36%) |
May 09, 2003 | 2.794 | 2.852 | 2.775 | 2.814 | 709,186 | +0.01(+0.34%) |
May 08, 2003 | 2.785 | 2.861 | 2.689 | 2.804 | 782,122 | +0.02(+0.69%) |
May 07, 2003 | 2.890 | 2.890 | 2.737 | 2.785 | 687,034 | -0.08(-2.68%) |
May 06, 2003 | 2.775 | 2.890 | 2.747 | 2.861 | 1,159,442 | +0.09(+3.10%) |
May 05, 2003 | 2.794 | 2.948 | 2.766 | 2.775 | 927,261 | -0.03(-1.02%) |
May 02, 2003 | 2.852 | 2.890 | 2.785 | 2.804 | 798,945 | +0.01(+0.34%) |
Apr 30, 2003 | 2.766 | 2.852 | 2.632 | 2.794 | 2,511,881 | +0.02(+0.69%) |
Apr 29, 2003 | 3.015 | 3.158 | 2.737 | 2.775 | 2,356,188 | -0.42(-13.17%) |
Apr 28, 2003 | 3.206 | 3.302 | 3.168 | 3.196 | 562,480 | -0.01(-0.30%) |
Apr 25, 2003 | 3.397 | 3.397 | 2.976 | 3.206 | 1,399,773 | -0.52(-13.88%) |
Apr 24, 2003 | 3.732 | 3.771 | 3.656 | 3.723 | 377,006 | -0.01(-0.26%) |
Apr 23, 2003 | 3.809 | 3.885 | 3.732 | 3.732 | 961,848 | +0.08(+2.09%) |
Apr 22, 2003 | 3.684 | 3.771 | 3.656 | 3.656 | 625,175 | -0.03(-0.78%) |
Apr 21, 2003 | 3.723 | 3.742 | 3.589 | 3.684 | 681,914 | +0.10(+2.67%) |
Apr 17, 2003 | 3.684 | 3.684 | 3.397 | 3.589 | 679,719 | -0.01(-0.27%) |
Apr 16, 2003 | 3.723 | 3.732 | 3.589 | 3.598 | 356,317 | -0.11(-2.84%) |
Apr 15, 2003 | 3.675 | 3.732 | 3.608 | 3.704 | 360,915 | +0.01(+0.26%) |
Apr 14, 2003 | 3.589 | 3.732 | 3.589 | 3.694 | 317,028 | +0.11(+3.21%) |
Apr 11, 2003 | 3.570 | 3.713 | 3.493 | 3.579 | 240,331 | +0.01(+0.27%) |
Apr 10, 2003 | 3.723 | 3.876 | 3.512 | 3.570 | 1,071,878 | -0.15(-4.11%) |
Apr 09, 2003 | 3.541 | 3.799 | 3.512 | 3.723 | 1,661,839 | +0.41(+12.43%) |
Apr 08, 2003 | 3.321 | 3.397 | 3.263 | 3.311 | 473,557 | -0.06(-1.70%) |
Apr 07, 2003 | 3.436 | 3.522 | 3.302 | 3.369 | 512,219 | +0.09(+2.62%) |
Apr 04, 2003 | 3.350 | 3.350 | 3.216 | 3.283 | 306,683 | +0.03(+0.88%) |
Apr 03, 2003 | 3.302 | 3.350 | 3.206 | 3.254 | 632,385 | -0.04(-1.16%) |
Apr 02, 2003 | 3.350 | 3.388 | 3.254 | 3.292 | 1,111,585 | +0.00(+0.00%) |