Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.014 | 4.058 | 3.994 | 4.035 | 6,689,741 | +0.04(+1.03%) |
Jun 27, 2003 | 3.928 | 3.998 | 3.917 | 3.994 | 4,851,546 | +0.05(+1.28%) |
Jun 26, 2003 | 3.901 | 3.949 | 3.874 | 3.943 | 5,762,951 | +0.01(+0.31%) |
Jun 25, 2003 | 3.979 | 4.025 | 3.904 | 3.931 | 3,440,846 | -0.06(-1.57%) |
Jun 24, 2003 | 3.965 | 4.028 | 3.957 | 3.994 | 3,848,561 | +0.03(+0.65%) |
Jun 23, 2003 | 3.999 | 4.006 | 3.931 | 3.968 | 3,430,223 | -0.05(-1.29%) |
Jun 20, 2003 | 4.013 | 4.036 | 3.986 | 4.020 | 5,162,918 | +0.02(+0.61%) |
Jun 19, 2003 | 3.958 | 4.081 | 3.956 | 3.995 | 8,422,437 | +0.06(+1.60%) |
Jun 18, 2003 | 3.928 | 3.992 | 3.863 | 3.932 | 7,325,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.901 | 3.953 | 3.878 | 3.924 | 3,043,023 | +0.03(+0.70%) |
Jun 16, 2003 | 3.846 | 3.897 | 3.812 | 3.897 | 4,892,574 | +0.03(+0.78%) |
Jun 13, 2003 | 3.889 | 3.913 | 3.830 | 3.867 | 2,378,151 | +0.01(+0.18%) |
Jun 12, 2003 | 3.917 | 3.935 | 3.812 | 3.860 | 2,720,294 | -0.04(-0.91%) |
Jun 11, 2003 | 3.852 | 3.897 | 3.804 | 3.896 | 2,611,863 | +0.01(+0.35%) |
Jun 10, 2003 | 3.882 | 3.887 | 3.823 | 3.882 | 2,636,041 | +0.01(+0.25%) |
Jun 09, 2003 | 3.890 | 3.945 | 3.842 | 3.872 | 4,838,725 | -0.01(-0.35%) |
Jun 06, 2003 | 3.876 | 3.991 | 3.861 | 3.886 | 6,934,443 | +0.01(+0.25%) |
Jun 05, 2003 | 3.733 | 3.889 | 3.733 | 3.876 | 4,666,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.781 | 3.864 | 3.756 | 3.830 | 3,755,516 | +0.06(+1.52%) |
Jun 03, 2003 | 3.792 | 3.814 | 3.736 | 3.773 | 4,081,907 | -0.03(-0.75%) |
Jun 02, 2003 | 3.835 | 3.865 | 3.792 | 3.801 | 4,846,418 | -0.02(-0.39%) |
May 30, 2003 | 3.734 | 3.822 | 3.730 | 3.816 | 4,637,615 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.781 | 3.668 | 3.740 | 9,097,565 | +0.08(+2.32%) |
May 28, 2003 | 3.661 | 3.707 | 3.640 | 3.655 | 4,486,325 | -0.01(-0.19%) |
May 27, 2003 | 3.617 | 3.687 | 3.617 | 3.662 | 6,285,324 | +0.05(+1.25%) |
May 23, 2003 | 3.614 | 3.631 | 3.579 | 3.617 | 3,547,079 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.659 | 3.576 | 3.590 | 6,913,929 | -0.04(-0.98%) |
May 21, 2003 | 3.691 | 3.752 | 3.576 | 3.625 | 10,159,894 | +0.04(+0.99%) |
May 20, 2003 | 3.606 | 3.706 | 3.549 | 3.590 | 10,658,090 | -0.02(-0.45%) |
May 19, 2003 | 3.587 | 3.606 | 3.550 | 3.606 | 6,047,216 | +0.02(+0.57%) |
May 16, 2003 | 3.610 | 3.616 | 3.562 | 3.586 | 2,549,589 | -0.02(-0.42%) |
May 15, 2003 | 3.568 | 3.610 | 3.543 | 3.601 | 5,426,669 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.549 | 5,205,778 | +0.02(+0.54%) |
May 13, 2003 | 3.535 | 3.549 | 3.497 | 3.530 | 3,450,004 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.549 | 3.419 | 3.539 | 5,547,555 | +0.09(+2.57%) |
May 09, 2003 | 3.445 | 3.457 | 3.403 | 3.451 | 3,562,465 | +0.02(+0.64%) |
May 08, 2003 | 3.498 | 3.498 | 3.412 | 3.429 | 4,195,833 | -0.07(-2.07%) |
May 07, 2003 | 3.517 | 3.539 | 3.481 | 3.501 | 5,271,349 | -0.02(-0.47%) |
May 06, 2003 | 3.423 | 3.550 | 3.411 | 3.517 | 6,749,818 | +0.11(+3.37%) |
May 05, 2003 | 3.411 | 3.449 | 3.390 | 3.403 | 5,978,714 | -0.01(-0.24%) |
May 02, 2003 | 3.314 | 3.421 | 3.307 | 3.411 | 5,525,209 | +0.07(+2.13%) |
May 01, 2003 | 3.351 | 3.355 | 3.284 | 3.340 | 3,268,676 | -0.03(-0.93%) |
Apr 30, 2003 | 3.330 | 3.375 | 3.314 | 3.371 | 7,691,627 | -0.01(-0.28%) |
Apr 29, 2003 | 3.408 | 3.419 | 3.347 | 3.381 | 6,621,972 | -0.03(-0.92%) |
Apr 28, 2003 | 3.375 | 3.452 | 3.362 | 3.412 | 6,719,780 | +0.07(+2.00%) |
Apr 25, 2003 | 3.382 | 3.426 | 3.317 | 3.345 | 4,210,119 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.441 | 3.294 | 3.399 | 14,511,047 | +0.20(+6.41%) |
Apr 23, 2003 | 3.269 | 3.281 | 3.131 | 3.194 | 14,716,552 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.269 | 3.289 | 8,360,528 | -0.07(-2.07%) |
Apr 21, 2003 | 3.362 | 3.375 | 3.330 | 3.359 | 3,580,414 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.405 | 3.318 | 3.385 | 3,895,816 | +0.06(+1.93%) |
Apr 16, 2003 | 3.422 | 3.422 | 3.302 | 3.321 | 6,319,758 | -0.10(-2.91%) |
Apr 15, 2003 | 3.351 | 3.426 | 3.324 | 3.421 | 3,821,820 | +0.06(+1.87%) |
Apr 14, 2003 | 3.378 | 3.386 | 3.317 | 3.358 | 5,922,300 | -0.03(-0.85%) |
Apr 11, 2003 | 3.405 | 3.446 | 3.351 | 3.386 | 3,349,999 | +0.01(+0.32%) |
Apr 10, 2003 | 3.299 | 3.384 | 3.294 | 3.375 | 4,100,223 | +0.06(+1.94%) |
Apr 09, 2003 | 3.385 | 3.390 | 3.311 | 3.311 | 6,282,760 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.382 | 3.289 | 3.356 | 6,312,798 | +0.04(+1.11%) |
Apr 07, 2003 | 3.337 | 3.380 | 3.300 | 3.320 | 6,186,784 | +0.03(+0.79%) |
Apr 04, 2003 | 3.310 | 3.314 | 3.265 | 3.294 | 3,353,296 | -0.00(-0.08%) |
Apr 03, 2003 | 3.363 | 3.363 | 3.296 | 3.296 | 4,264,701 | -0.06(-1.79%) |
Apr 02, 2003 | 3.310 | 3.384 | 3.310 | 3.356 | 6,417,565 | +0.09(+2.67%) |