Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.874 | 3.880 | 3.800 | 3.837 | 203,370 | -0.04(-0.91%) |
Jun 27, 2003 | 3.939 | 3.976 | 3.863 | 3.872 | 172,083 | -0.07(-1.69%) |
Jun 26, 2003 | 3.811 | 3.958 | 3.800 | 3.939 | 258,124 | +0.14(+3.61%) |
Jun 25, 2003 | 3.850 | 3.850 | 3.778 | 3.802 | 247,066 | -0.07(-1.73%) |
Jun 24, 2003 | 3.837 | 3.893 | 3.819 | 3.869 | 69,588 | +0.02(+0.58%) |
Jun 23, 2003 | 3.915 | 3.919 | 3.802 | 3.847 | 94,402 | -0.07(-1.75%) |
Jun 20, 2003 | 3.906 | 3.947 | 3.878 | 3.915 | 91,436 | +0.02(+0.57%) |
Jun 19, 2003 | 3.893 | 3.967 | 3.878 | 3.893 | 95,481 | -0.03(-0.71%) |
Jun 18, 2003 | 3.804 | 3.923 | 3.802 | 3.921 | 75,522 | +0.11(+2.82%) |
Jun 17, 2003 | 3.856 | 3.856 | 3.791 | 3.813 | 80,647 | -0.03(-0.72%) |
Jun 16, 2003 | 3.746 | 3.841 | 3.746 | 3.841 | 69,858 | +0.10(+2.57%) |
Jun 13, 2003 | 3.884 | 3.884 | 3.737 | 3.745 | 81,995 | -0.09(-2.42%) |
Jun 12, 2003 | 3.726 | 3.837 | 3.708 | 3.837 | 71,476 | +0.11(+2.98%) |
Jun 11, 2003 | 3.639 | 3.772 | 3.606 | 3.726 | 172,083 | +0.09(+2.39%) |
Jun 10, 2003 | 3.615 | 3.643 | 3.552 | 3.639 | 145,650 | -0.00(-0.10%) |
Jun 09, 2003 | 3.708 | 3.715 | 3.626 | 3.643 | 77,140 | -0.08(-2.24%) |
Jun 06, 2003 | 3.717 | 3.800 | 3.717 | 3.726 | 65,003 | +0.02(+0.50%) |
Jun 05, 2003 | 3.717 | 3.732 | 3.704 | 3.708 | 192,042 | +0.00(+0.05%) |
Jun 04, 2003 | 3.663 | 3.798 | 3.659 | 3.706 | 119,756 | +0.04(+1.16%) |
Jun 03, 2003 | 3.689 | 3.691 | 3.630 | 3.663 | 120,566 | -0.04(-1.20%) |
Jun 02, 2003 | 3.576 | 3.719 | 3.576 | 3.708 | 131,894 | +0.15(+4.11%) |
May 30, 2003 | 3.522 | 3.613 | 3.494 | 3.561 | 326,634 | -0.05(-1.34%) |
May 29, 2003 | 3.615 | 3.652 | 3.543 | 3.609 | 410,787 | +0.20(+5.82%) |
May 28, 2003 | 3.420 | 3.441 | 3.366 | 3.411 | 76,601 | -0.01(-0.27%) |
May 27, 2003 | 3.290 | 3.420 | 3.281 | 3.420 | 94,133 | +0.15(+4.47%) |
May 23, 2003 | 3.198 | 3.287 | 3.194 | 3.274 | 62,575 | +0.08(+2.38%) |
May 22, 2003 | 3.179 | 3.218 | 3.153 | 3.198 | 53,944 | +0.01(+0.41%) |
May 21, 2003 | 3.253 | 3.287 | 3.137 | 3.185 | 141,874 | -0.09(-2.66%) |
May 20, 2003 | 3.198 | 3.290 | 3.187 | 3.272 | 197,437 | +0.10(+3.16%) |
May 19, 2003 | 3.290 | 3.313 | 3.170 | 3.172 | 170,464 | -0.12(-3.61%) |
May 16, 2003 | 3.322 | 3.342 | 3.290 | 3.290 | 138,367 | -0.06(-1.93%) |
May 15, 2003 | 3.337 | 3.355 | 3.327 | 3.355 | 198,785 | -0.01(-0.17%) |
May 14, 2003 | 3.329 | 3.365 | 3.324 | 3.361 | 90,357 | +0.03(+0.95%) |
May 13, 2003 | 3.313 | 3.348 | 3.300 | 3.329 | 120,835 | -0.01(-0.17%) |
May 12, 2003 | 3.346 | 3.363 | 3.322 | 3.335 | 52,326 | -0.00(-0.06%) |
May 09, 2003 | 3.296 | 3.346 | 3.296 | 3.337 | 129,197 | +0.03(+0.95%) |
May 08, 2003 | 3.320 | 3.333 | 3.283 | 3.305 | 126,499 | -0.01(-0.22%) |
May 07, 2003 | 3.324 | 3.381 | 3.277 | 3.313 | 322,318 | -0.02(-0.61%) |
May 06, 2003 | 3.263 | 3.346 | 3.248 | 3.333 | 210,653 | +0.09(+2.74%) |
May 05, 2003 | 3.192 | 3.251 | 3.151 | 3.244 | 299,122 | +0.06(+1.86%) |
May 02, 2003 | 3.133 | 3.188 | 3.133 | 3.185 | 213,620 | +0.04(+1.36%) |
May 01, 2003 | 3.142 | 3.155 | 3.094 | 3.142 | 158,596 | -0.01(-0.29%) |
Apr 30, 2003 | 3.111 | 3.161 | 3.094 | 3.151 | 176,398 | +0.05(+1.67%) |
Apr 29, 2003 | 3.077 | 3.133 | 3.077 | 3.099 | 202,022 | +0.01(+0.42%) |
Apr 28, 2003 | 3.003 | 3.087 | 2.985 | 3.087 | 73,364 | +0.10(+3.22%) |
Apr 25, 2003 | 2.986 | 3.001 | 2.985 | 2.990 | 123,263 | +0.01(+0.19%) |
Apr 24, 2003 | 2.985 | 3.003 | 2.977 | 2.985 | 136,209 | -0.02(-0.62%) |
Apr 23, 2003 | 2.998 | 3.038 | 2.985 | 3.003 | 48,550 | +0.01(+0.43%) |
Apr 22, 2003 | 2.986 | 3.012 | 2.972 | 2.990 | 177,477 | -0.01(-0.31%) |
Apr 21, 2003 | 2.998 | 3.035 | 2.942 | 2.999 | 161,024 | +0.02(+0.68%) |
Apr 17, 2003 | 2.957 | 2.981 | 2.855 | 2.979 | 234,928 | +0.14(+4.90%) |
Apr 16, 2003 | 2.820 | 2.858 | 2.816 | 2.840 | 86,581 | +0.04(+1.52%) |
Apr 15, 2003 | 2.812 | 2.812 | 2.790 | 2.797 | 58,799 | -0.01(-0.53%) |
Apr 14, 2003 | 2.808 | 2.827 | 2.784 | 2.812 | 48,550 | +0.02(+0.66%) |
Apr 11, 2003 | 2.803 | 2.821 | 2.771 | 2.794 | 146,998 | +0.01(+0.27%) |
Apr 10, 2003 | 2.799 | 2.833 | 2.762 | 2.786 | 112,204 | +0.00(+0.00%) |
Apr 09, 2003 | 2.781 | 2.814 | 2.723 | 2.786 | 213,350 | -0.00(-0.13%) |
Apr 08, 2003 | 2.851 | 2.851 | 2.790 | 2.790 | 195,548 | -0.02(-0.66%) |
Apr 07, 2003 | 2.840 | 2.901 | 2.795 | 2.808 | 177,747 | +0.01(+0.20%) |
Apr 04, 2003 | 2.781 | 2.840 | 2.771 | 2.803 | 156,978 | +0.02(+0.80%) |
Apr 03, 2003 | 2.781 | 2.782 | 2.762 | 2.781 | 123,263 | +0.01(+0.20%) |
Apr 02, 2003 | 2.731 | 2.801 | 2.731 | 2.775 | 266,486 | +0.06(+2.11%) |