Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.551 | 3.848 | 3.551 | 3.791 | 1,833 | +0.25(+7.04%) |
Jun 27, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.542 | 3.551 | 3.542 | 3.542 | 8,304 | -0.03(-0.78%) |
Jun 25, 2003 | 3.570 | 3.570 | 3.542 | 3.570 | 6,686 | +0.00(+0.00%) |
Jun 24, 2003 | 3.542 | 3.608 | 3.542 | 3.570 | 13,050 | +0.00(+0.00%) |
Jun 23, 2003 | 3.579 | 3.588 | 3.523 | 3.570 | 18,119 | -0.02(-0.49%) |
Jun 20, 2003 | 3.542 | 3.792 | 3.542 | 3.587 | 24,374 | +0.06(+1.82%) |
Jun 19, 2003 | 3.514 | 3.523 | 3.514 | 3.523 | 6,579 | +0.00(+0.00%) |
Jun 18, 2003 | 3.560 | 3.681 | 3.523 | 3.523 | 9,383 | +0.03(+0.80%) |
Jun 17, 2003 | 3.477 | 3.597 | 3.458 | 3.495 | 84,017 | +0.05(+1.34%) |
Jun 16, 2003 | 3.560 | 3.792 | 3.431 | 3.449 | 72,585 | -0.12(-3.38%) |
Jun 13, 2003 | 3.542 | 3.625 | 3.421 | 3.570 | 23,404 | -0.13(-3.51%) |
Jun 12, 2003 | 3.625 | 3.709 | 3.421 | 3.699 | 29,012 | -0.01(-0.25%) |
Jun 11, 2003 | 3.941 | 4.117 | 3.570 | 3.709 | 36,885 | +0.02(+0.50%) |
Jun 10, 2003 | 3.616 | 3.848 | 3.523 | 3.690 | 40,552 | -0.02(-0.50%) |
Jun 09, 2003 | 3.264 | 4.126 | 3.254 | 3.709 | 53,495 | -0.09(-2.44%) |
Jun 06, 2003 | 3.801 | 3.922 | 3.681 | 3.801 | 41,739 | -0.14(-3.53%) |
Jun 05, 2003 | 3.709 | 3.941 | 3.690 | 3.941 | 25,453 | +0.06(+1.67%) |
Jun 04, 2003 | 3.477 | 4.033 | 3.440 | 3.876 | 49,504 | +0.40(+11.47%) |
Jun 03, 2003 | 3.551 | 3.551 | 3.412 | 3.477 | 30,953 | -0.09(-2.60%) |
Jun 02, 2003 | 3.449 | 3.607 | 3.431 | 3.570 | 34,297 | +0.05(+1.32%) |
May 30, 2003 | 3.709 | 3.709 | 3.412 | 3.523 | 37,748 | -0.18(-4.76%) |
May 29, 2003 | 3.570 | 3.699 | 3.431 | 3.699 | 24,590 | +0.13(+3.64%) |
May 28, 2003 | 3.431 | 3.709 | 3.292 | 3.570 | 40,121 | +0.05(+1.32%) |
May 27, 2003 | 3.551 | 3.551 | 3.301 | 3.523 | 28,904 | +0.14(+4.11%) |
May 23, 2003 | 3.384 | 3.403 | 3.301 | 3.384 | 23,296 | -0.04(-1.08%) |
May 22, 2003 | 3.199 | 3.431 | 3.190 | 3.421 | 30,522 | +0.17(+5.13%) |
May 21, 2003 | 3.264 | 3.338 | 3.245 | 3.254 | 23,727 | -0.06(-1.68%) |
May 20, 2003 | 3.301 | 3.310 | 3.245 | 3.310 | 22,864 | -0.07(-2.19%) |
May 19, 2003 | 3.338 | 3.384 | 3.180 | 3.384 | 24,698 | +0.05(+1.39%) |
May 16, 2003 | 3.338 | 3.384 | 3.338 | 3.338 | 6,902 | -0.08(-2.44%) |
May 15, 2003 | 3.292 | 3.421 | 3.245 | 3.421 | 67,084 | +0.13(+3.94%) |
May 14, 2003 | 3.292 | 3.292 | 3.245 | 3.292 | 21,031 | -0.09(-2.74%) |
May 13, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 1,078 | +0.05(+1.39%) |
May 12, 2003 | 3.245 | 3.338 | 3.245 | 3.338 | 1,294 | +0.00(+0.00%) |
May 09, 2003 | 3.384 | 3.384 | 3.338 | 3.338 | 4,853 | +0.09(+2.86%) |
May 08, 2003 | 3.152 | 3.338 | 3.152 | 3.245 | 43,141 | +0.02(+0.57%) |
May 07, 2003 | 3.199 | 3.245 | 3.152 | 3.227 | 25,992 | +0.12(+3.88%) |
May 06, 2003 | 3.292 | 3.292 | 3.050 | 3.106 | 15,099 | -0.15(-4.56%) |
May 05, 2003 | 3.245 | 3.292 | 3.245 | 3.254 | 14,775 | +0.01(+0.29%) |
May 02, 2003 | 3.384 | 3.384 | 3.050 | 3.245 | 48,857 | -0.14(-4.11%) |
May 01, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 323 | -0.18(-4.95%) |
Apr 30, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.458 | 3.560 | 3.458 | 3.560 | 2,588 | +0.10(+2.95%) |
Apr 28, 2003 | 3.356 | 3.458 | 3.356 | 3.458 | 431 | +0.06(+1.63%) |
Apr 25, 2003 | 3.199 | 3.403 | 3.199 | 3.403 | 4,961 | +0.20(+6.38%) |
Apr 24, 2003 | 3.505 | 3.523 | 3.162 | 3.199 | 20,276 | -0.31(-8.73%) |
Apr 23, 2003 | 3.431 | 3.505 | 3.431 | 3.505 | 2,264 | -0.02(-0.53%) |
Apr 22, 2003 | 3.523 | 3.523 | 3.523 | 3.523 | 3,019 | +0.00(+0.00%) |
Apr 21, 2003 | 3.468 | 3.523 | 3.162 | 3.523 | 13,913 | +0.06(+1.88%) |
Apr 17, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.264 | 3.458 | 3.264 | 3.458 | 2,372 | +0.06(+1.91%) |
Apr 14, 2003 | 3.403 | 3.468 | 3.393 | 3.393 | 2,912 | +0.15(+4.57%) |
Apr 11, 2003 | 3.245 | 3.245 | 3.245 | 3.245 | 1,078 | -0.13(-3.85%) |
Apr 10, 2003 | 3.375 | 3.440 | 3.375 | 3.375 | 3,127 | +0.18(+5.51%) |
Apr 09, 2003 | 3.106 | 3.199 | 3.106 | 3.199 | 29,228 | +0.09(+2.99%) |
Apr 08, 2003 | 3.245 | 3.245 | 3.106 | 3.106 | 1,509 | -0.05(-1.47%) |
Apr 07, 2003 | 3.375 | 3.375 | 3.069 | 3.152 | 10,246 | -0.09(-2.86%) |
Apr 04, 2003 | 3.254 | 3.301 | 3.245 | 3.245 | 13,158 | -0.01(-0.28%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.245 | 3.254 | 14,883 | -0.08(-2.50%) |
Apr 02, 2003 | 3.282 | 3.384 | 3.282 | 3.338 | 12,403 | +0.09(+2.86%) |