Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.800 | 3.836 | 3.753 | 3.794 | 2,957,229 | +0.05(+1.25%) |
Jun 27, 2003 | 3.803 | 3.888 | 3.746 | 3.747 | 2,825,747 | -0.05(-1.33%) |
Jun 26, 2003 | 3.659 | 3.818 | 3.641 | 3.798 | 3,915,603 | +0.15(+4.00%) |
Jun 25, 2003 | 3.556 | 3.666 | 3.515 | 3.652 | 4,443,472 | +0.10(+2.69%) |
Jun 24, 2003 | 3.596 | 3.659 | 3.495 | 3.556 | 4,002,426 | -0.04(-1.10%) |
Jun 23, 2003 | 3.650 | 3.672 | 3.596 | 3.596 | 3,356,667 | -0.05(-1.48%) |
Jun 20, 2003 | 3.656 | 3.661 | 3.614 | 3.650 | 3,454,585 | -0.01(-0.20%) |
Jun 19, 2003 | 3.735 | 3.776 | 3.645 | 3.657 | 2,644,891 | -0.09(-2.45%) |
Jun 18, 2003 | 3.749 | 3.776 | 3.697 | 3.749 | 2,519,234 | -0.03(-0.90%) |
Jun 17, 2003 | 3.830 | 3.839 | 3.731 | 3.784 | 2,414,659 | -0.03(-0.76%) |
Jun 16, 2003 | 3.794 | 3.818 | 3.724 | 3.812 | 3,933,079 | +0.05(+1.39%) |
Jun 13, 2003 | 3.971 | 3.971 | 3.756 | 3.760 | 3,364,989 | -0.12(-3.02%) |
Jun 12, 2003 | 3.975 | 3.980 | 3.821 | 3.877 | 2,966,938 | -0.06(-1.60%) |
Jun 11, 2003 | 3.892 | 3.962 | 3.861 | 3.940 | 2,238,240 | +0.08(+2.10%) |
Jun 10, 2003 | 3.841 | 3.911 | 3.809 | 3.859 | 2,948,630 | +0.00(+0.09%) |
Jun 09, 2003 | 3.930 | 3.966 | 3.836 | 3.856 | 2,534,213 | -0.12(-2.95%) |
Jun 06, 2003 | 4.146 | 4.160 | 3.951 | 3.973 | 3,635,164 | -0.10(-2.39%) |
Jun 05, 2003 | 3.839 | 4.176 | 3.834 | 4.070 | 7,284,199 | +0.26(+6.86%) |
Jun 04, 2003 | 3.875 | 3.875 | 3.785 | 3.809 | 5,167,454 | -0.06(-1.63%) |
Jun 03, 2003 | 3.886 | 3.902 | 3.793 | 3.872 | 4,303,114 | -0.02(-0.42%) |
Jun 02, 2003 | 3.884 | 3.964 | 3.866 | 3.888 | 3,572,752 | +0.03(+0.79%) |
May 30, 2003 | 3.722 | 3.874 | 3.692 | 3.857 | 5,591,302 | +0.17(+4.65%) |
May 29, 2003 | 3.794 | 3.821 | 3.587 | 3.686 | 13,644,974 | -0.21(-5.32%) |
May 28, 2003 | 3.794 | 3.946 | 3.793 | 3.893 | 4,435,428 | +0.11(+2.81%) |
May 27, 2003 | 3.791 | 3.839 | 3.776 | 3.787 | 3,367,763 | +0.00(+0.10%) |
May 23, 2003 | 3.769 | 3.794 | 3.677 | 3.784 | 2,768,328 | +0.02(+0.43%) |
May 22, 2003 | 3.668 | 3.776 | 3.625 | 3.767 | 3,859,294 | +0.12(+3.36%) |
May 21, 2003 | 3.623 | 3.677 | 3.533 | 3.645 | 3,845,702 | +0.01(+0.20%) |
May 20, 2003 | 3.463 | 3.677 | 3.463 | 3.638 | 7,263,395 | +0.18(+5.21%) |
May 19, 2003 | 3.614 | 3.614 | 3.389 | 3.457 | 7,622,057 | -0.17(-4.81%) |
May 16, 2003 | 3.704 | 3.708 | 3.632 | 3.632 | 4,274,266 | -0.12(-3.31%) |
May 15, 2003 | 3.776 | 3.820 | 3.652 | 3.756 | 5,113,918 | +0.00(+0.00%) |
May 14, 2003 | 3.930 | 3.937 | 3.688 | 3.756 | 7,038,988 | -0.18(-4.49%) |
May 13, 2003 | 4.020 | 4.020 | 3.913 | 3.933 | 3,850,695 | -0.09(-2.15%) |
May 12, 2003 | 3.829 | 4.054 | 3.765 | 4.020 | 6,085,884 | +0.23(+6.19%) |
May 09, 2003 | 3.875 | 3.926 | 3.733 | 3.785 | 9,974,304 | -0.09(-2.33%) |
May 08, 2003 | 3.785 | 4.092 | 3.785 | 3.875 | 12,410,877 | -0.41(-9.66%) |
May 07, 2003 | 4.380 | 4.380 | 4.286 | 4.290 | 2,625,751 | -0.09(-2.14%) |
May 06, 2003 | 4.326 | 4.404 | 4.319 | 4.384 | 1,846,014 | +0.04(+0.91%) |
May 05, 2003 | 4.330 | 4.395 | 4.317 | 4.344 | 2,149,199 | +0.04(+0.84%) |
May 02, 2003 | 4.245 | 4.328 | 4.214 | 4.308 | 3,241,274 | +0.09(+2.22%) |
May 01, 2003 | 4.344 | 4.344 | 4.164 | 4.214 | 3,681,488 | -0.17(-3.94%) |
Apr 30, 2003 | 4.304 | 4.414 | 4.254 | 4.387 | 4,271,769 | +0.08(+1.88%) |
Apr 29, 2003 | 4.198 | 4.317 | 4.194 | 4.306 | 2,715,070 | +0.11(+2.58%) |
Apr 28, 2003 | 4.083 | 4.214 | 4.059 | 4.198 | 2,778,314 | +0.12(+2.83%) |
Apr 25, 2003 | 4.103 | 4.133 | 4.056 | 4.083 | 1,426,604 | -0.03(-0.66%) |
Apr 24, 2003 | 4.191 | 4.191 | 4.076 | 4.110 | 1,924,515 | -0.08(-1.94%) |
Apr 23, 2003 | 4.074 | 4.236 | 4.063 | 4.191 | 5,872,018 | +0.12(+3.06%) |
Apr 22, 2003 | 3.893 | 4.070 | 3.877 | 4.067 | 2,988,296 | +0.17(+4.44%) |
Apr 21, 2003 | 3.948 | 3.964 | 3.893 | 3.893 | 1,872,366 | -0.05(-1.14%) |
Apr 17, 2003 | 3.856 | 3.969 | 3.816 | 3.939 | 3,938,349 | +0.10(+2.63%) |
Apr 16, 2003 | 4.007 | 4.014 | 3.812 | 3.838 | 3,449,592 | -0.15(-3.67%) |
Apr 15, 2003 | 3.948 | 4.007 | 3.884 | 3.984 | 1,625,491 | +0.04(+0.91%) |
Apr 14, 2003 | 3.911 | 3.948 | 3.809 | 3.948 | 3,652,917 | +0.05(+1.39%) |
Apr 11, 2003 | 3.984 | 4.056 | 3.893 | 3.893 | 2,859,311 | -0.07(-1.73%) |
Apr 10, 2003 | 3.785 | 3.962 | 3.767 | 3.962 | 3,489,536 | +0.18(+4.67%) |
Apr 09, 2003 | 3.874 | 3.875 | 3.758 | 3.785 | 2,957,229 | -0.09(-2.28%) |
Apr 08, 2003 | 3.911 | 3.911 | 3.803 | 3.874 | 3,639,048 | -0.13(-3.20%) |
Apr 07, 2003 | 4.074 | 4.137 | 3.994 | 4.002 | 5,039,023 | +0.02(+0.45%) |
Apr 04, 2003 | 3.948 | 3.984 | 3.865 | 3.984 | 2,554,462 | +0.09(+2.31%) |
Apr 03, 2003 | 3.948 | 3.987 | 3.883 | 3.893 | 4,413,792 | +0.01(+0.19%) |
Apr 02, 2003 | 3.740 | 3.902 | 3.733 | 3.886 | 4,826,822 | +0.23(+6.31%) |