Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.506 | 3.533 | 3.505 | 3.527 | 792,893 | +0.03(+0.98%) |
Jun 27, 2003 | 3.543 | 3.543 | 3.479 | 3.493 | 637,979 | -0.04(-1.27%) |
Jun 26, 2003 | 3.506 | 3.559 | 3.495 | 3.538 | 1,049,418 | +0.03(+0.94%) |
Jun 25, 2003 | 3.581 | 3.581 | 3.492 | 3.505 | 659,217 | -0.03(-0.79%) |
Jun 24, 2003 | 3.461 | 3.533 | 3.461 | 3.533 | 835,370 | +0.07(+2.07%) |
Jun 23, 2003 | 3.516 | 3.517 | 3.440 | 3.461 | 680,455 | -0.05(-1.52%) |
Jun 20, 2003 | 3.574 | 3.613 | 3.512 | 3.514 | 821,211 | -0.05(-1.41%) |
Jun 19, 2003 | 3.670 | 3.674 | 3.565 | 3.565 | 1,148,529 | -0.11(-3.02%) |
Jun 18, 2003 | 3.690 | 3.700 | 3.629 | 3.676 | 1,370,489 | -0.01(-0.35%) |
Jun 17, 2003 | 3.629 | 3.693 | 3.602 | 3.688 | 1,565,798 | +0.08(+2.10%) |
Jun 16, 2003 | 3.538 | 3.623 | 3.522 | 3.613 | 1,223,071 | +0.07(+2.11%) |
Jun 13, 2003 | 3.559 | 3.565 | 3.486 | 3.538 | 989,867 | -0.03(-0.87%) |
Jun 12, 2003 | 3.524 | 3.569 | 3.501 | 3.569 | 986,952 | +0.05(+1.33%) |
Jun 11, 2003 | 3.469 | 3.527 | 3.464 | 3.522 | 1,047,752 | +0.04(+1.26%) |
Jun 10, 2003 | 3.496 | 3.517 | 3.446 | 3.478 | 651,305 | -0.00(-0.06%) |
Jun 09, 2003 | 3.522 | 3.550 | 3.443 | 3.480 | 1,264,715 | -0.10(-2.66%) |
Jun 06, 2003 | 3.523 | 3.611 | 3.522 | 3.575 | 2,000,973 | +0.07(+2.10%) |
Jun 05, 2003 | 3.430 | 3.521 | 3.410 | 3.502 | 857,857 | +0.07(+2.08%) |
Jun 04, 2003 | 3.363 | 3.439 | 3.346 | 3.430 | 978,623 | +0.06(+1.68%) |
Jun 03, 2003 | 3.314 | 3.374 | 3.294 | 3.374 | 874,515 | +0.05(+1.48%) |
Jun 02, 2003 | 3.282 | 3.355 | 3.282 | 3.325 | 691,283 | +0.07(+2.10%) |
May 30, 2003 | 3.211 | 3.276 | 3.211 | 3.256 | 473,070 | +0.05(+1.53%) |
May 29, 2003 | 3.191 | 3.247 | 3.187 | 3.207 | 578,845 | +0.02(+0.74%) |
May 28, 2003 | 3.130 | 3.202 | 3.130 | 3.184 | 436,424 | +0.06(+1.88%) |
May 27, 2003 | 2.990 | 3.130 | 2.990 | 3.125 | 455,997 | +0.11(+3.57%) |
May 23, 2003 | 3.032 | 3.052 | 3.016 | 3.017 | 199,472 | -0.02(-0.63%) |
May 22, 2003 | 3.026 | 3.049 | 3.016 | 3.036 | 335,647 | -0.00(-0.03%) |
May 21, 2003 | 3.020 | 3.052 | 3.003 | 3.037 | 336,480 | +0.01(+0.28%) |
May 20, 2003 | 3.036 | 3.059 | 2.996 | 3.029 | 404,775 | -0.02(-0.60%) |
May 19, 2003 | 3.095 | 3.095 | 3.006 | 3.047 | 539,284 | -0.05(-1.55%) |
May 16, 2003 | 3.116 | 3.175 | 3.095 | 3.095 | 750,000 | -0.04(-1.36%) |
May 15, 2003 | 3.100 | 3.148 | 3.089 | 3.138 | 655,886 | +0.05(+1.55%) |
May 14, 2003 | 3.152 | 3.159 | 3.082 | 3.090 | 508,884 | -0.04(-1.40%) |
May 13, 2003 | 3.121 | 3.151 | 3.106 | 3.133 | 396,863 | -0.01(-0.44%) |
May 12, 2003 | 3.119 | 3.156 | 3.098 | 3.147 | 464,325 | +0.03(+0.92%) |
May 09, 2003 | 3.092 | 3.122 | 3.074 | 3.119 | 391,866 | +0.04(+1.39%) |
May 08, 2003 | 3.122 | 3.132 | 3.075 | 3.076 | 502,221 | -0.09(-2.80%) |
May 07, 2003 | 3.177 | 3.196 | 3.127 | 3.164 | 603,415 | -0.01(-0.40%) |
May 06, 2003 | 3.136 | 3.202 | 3.136 | 3.177 | 740,006 | +0.03(+0.98%) |
May 05, 2003 | 3.148 | 3.169 | 3.133 | 3.146 | 470,572 | +0.00(+0.10%) |
May 02, 2003 | 3.061 | 3.154 | 3.016 | 3.143 | 598,418 | +0.07(+2.15%) |
May 01, 2003 | 3.056 | 3.115 | 3.016 | 3.077 | 971,960 | +0.02(+0.52%) |
Apr 30, 2003 | 3.034 | 3.073 | 3.032 | 3.061 | 481,816 | +0.01(+0.35%) |
Apr 29, 2003 | 3.079 | 3.117 | 3.043 | 3.050 | 1,136,869 | -0.01(-0.24%) |
Apr 28, 2003 | 3.037 | 3.080 | 3.008 | 3.058 | 435,591 | +0.02(+0.81%) |
Apr 25, 2003 | 3.053 | 3.074 | 3.022 | 3.033 | 295,669 | -0.02(-0.66%) |
Apr 24, 2003 | 3.100 | 3.116 | 3.035 | 3.053 | 622,154 | -0.12(-3.67%) |
Apr 23, 2003 | 3.101 | 3.190 | 3.084 | 3.170 | 1,320,934 | +0.07(+2.24%) |
Apr 22, 2003 | 2.969 | 3.103 | 2.938 | 3.100 | 627,568 | +0.13(+4.42%) |
Apr 21, 2003 | 3.000 | 3.015 | 2.963 | 2.969 | 406,441 | -0.03(-1.00%) |
Apr 17, 2003 | 3.010 | 3.013 | 2.969 | 2.999 | 467,657 | +0.04(+1.30%) |
Apr 16, 2003 | 3.038 | 3.068 | 2.954 | 2.961 | 1,103,554 | -0.08(-2.53%) |
Apr 15, 2003 | 2.987 | 3.067 | 2.960 | 3.037 | 686,286 | +0.05(+1.68%) |
Apr 14, 2003 | 2.894 | 2.997 | 2.894 | 2.987 | 718,768 | +0.09(+2.98%) |
Apr 11, 2003 | 2.898 | 2.922 | 2.881 | 2.901 | 417,268 | +0.03(+1.04%) |
Apr 10, 2003 | 2.876 | 2.894 | 2.839 | 2.871 | 582,593 | +0.00(+0.07%) |
Apr 09, 2003 | 2.922 | 2.958 | 2.862 | 2.869 | 435,175 | -0.04(-1.39%) |
Apr 08, 2003 | 2.930 | 2.942 | 2.905 | 2.909 | 557,607 | -0.03(-1.05%) |
Apr 07, 2003 | 2.988 | 3.024 | 2.940 | 2.940 | 811,633 | +0.02(+0.58%) |
Apr 04, 2003 | 2.923 | 2.954 | 2.908 | 2.923 | 664,631 | +0.00(+0.00%) |
Apr 03, 2003 | 2.994 | 2.994 | 2.911 | 2.923 | 595,919 | -0.05(-1.58%) |
Apr 02, 2003 | 2.887 | 2.989 | 2.877 | 2.970 | 1,422,128 | +0.15(+5.14%) |