Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.401 | 3.454 | 3.398 | 3.454 | 12,937 | +0.02(+0.63%) |
Jun 27, 2003 | 3.401 | 3.432 | 3.389 | 3.432 | 7,438 | +0.00(+0.00%) |
Jun 26, 2003 | 3.438 | 3.438 | 3.432 | 3.432 | 8,085 | -0.01(-0.18%) |
Jun 25, 2003 | 3.432 | 3.460 | 3.432 | 3.438 | 30,725 | +0.00(+0.00%) |
Jun 24, 2003 | 3.438 | 3.438 | 3.420 | 3.438 | 3,557 | +0.00(+0.00%) |
Jun 23, 2003 | 3.475 | 3.478 | 3.438 | 3.438 | 11,966 | -0.04(-1.07%) |
Jun 20, 2003 | 3.447 | 3.512 | 3.447 | 3.475 | 14,877 | +0.01(+0.36%) |
Jun 19, 2003 | 3.469 | 3.475 | 3.463 | 3.463 | 5,821 | -0.01(-0.18%) |
Jun 18, 2003 | 3.466 | 3.469 | 3.447 | 3.469 | 8,732 | -0.03(-0.80%) |
Jun 17, 2003 | 3.478 | 3.525 | 3.478 | 3.497 | 10,996 | -0.02(-0.44%) |
Jun 16, 2003 | 3.519 | 3.525 | 3.447 | 3.512 | 24,580 | -0.01(-0.35%) |
Jun 13, 2003 | 3.503 | 3.525 | 3.478 | 3.525 | 19,082 | +0.04(+1.06%) |
Jun 12, 2003 | 3.509 | 3.509 | 3.488 | 3.488 | 13,583 | -0.01(-0.27%) |
Jun 11, 2003 | 3.512 | 3.512 | 3.497 | 3.497 | 6,468 | -0.03(-0.79%) |
Jun 10, 2003 | 3.534 | 3.540 | 3.525 | 3.525 | 10,349 | +0.06(+1.88%) |
Jun 09, 2003 | 3.454 | 3.460 | 3.454 | 3.460 | 10,996 | +0.01(+0.36%) |
Jun 06, 2003 | 3.478 | 3.509 | 3.447 | 3.447 | 21,022 | -0.04(-1.06%) |
Jun 05, 2003 | 3.488 | 3.488 | 3.485 | 3.485 | 2,910 | -0.02(-0.62%) |
Jun 04, 2003 | 3.463 | 3.506 | 3.463 | 3.506 | 21,669 | +0.03(+0.80%) |
Jun 03, 2003 | 3.509 | 3.509 | 3.478 | 3.478 | 14,554 | +0.00(+0.00%) |
Jun 02, 2003 | 3.441 | 3.478 | 3.432 | 3.478 | 22,316 | +0.05(+1.35%) |
May 30, 2003 | 3.376 | 3.447 | 3.308 | 3.432 | 47,543 | +0.02(+0.54%) |
May 29, 2003 | 3.395 | 3.417 | 3.376 | 3.413 | 9,702 | +0.04(+1.19%) |
May 28, 2003 | 3.423 | 3.423 | 3.373 | 3.373 | 7,762 | -0.07(-2.15%) |
May 27, 2003 | 3.454 | 3.454 | 3.447 | 3.447 | 2,263 | +0.02(+0.45%) |
May 23, 2003 | 3.392 | 3.432 | 3.392 | 3.432 | 9,379 | +0.04(+1.28%) |
May 22, 2003 | 3.355 | 3.413 | 3.355 | 3.389 | 8,732 | +0.04(+1.20%) |
May 21, 2003 | 3.324 | 3.349 | 3.324 | 3.349 | 2,587 | +0.02(+0.74%) |
May 20, 2003 | 3.253 | 3.324 | 3.253 | 3.324 | 9,379 | +0.08(+2.38%) |
May 19, 2003 | 3.246 | 3.246 | 3.240 | 3.246 | 14,230 | +0.01(+0.29%) |
May 16, 2003 | 3.262 | 3.262 | 3.231 | 3.237 | 7,115 | -0.02(-0.76%) |
May 15, 2003 | 3.265 | 3.287 | 3.262 | 3.262 | 8,732 | -0.00(-0.09%) |
May 14, 2003 | 3.256 | 3.265 | 3.256 | 3.265 | 9,379 | +0.01(+0.28%) |
May 13, 2003 | 3.256 | 3.259 | 3.250 | 3.256 | 16,494 | -0.01(-0.19%) |
May 12, 2003 | 3.262 | 3.262 | 3.250 | 3.262 | 1,293 | -0.03(-0.94%) |
May 09, 2003 | 3.305 | 3.305 | 3.293 | 3.293 | 1,293 | -0.02(-0.56%) |
May 08, 2003 | 3.293 | 3.318 | 3.277 | 3.311 | 8,732 | -0.04(-1.29%) |
May 07, 2003 | 3.417 | 3.417 | 3.355 | 3.355 | 6,791 | -0.09(-2.69%) |
May 06, 2003 | 3.447 | 3.447 | 3.420 | 3.447 | 21,022 | +0.02(+0.54%) |
May 05, 2003 | 3.447 | 3.447 | 3.429 | 3.429 | 61,451 | +0.02(+0.64%) |
May 02, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,617 | +0.01(+0.18%) |
May 01, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 11,966 | +0.00(+0.09%) |
Apr 30, 2003 | 3.386 | 3.398 | 3.386 | 3.398 | 9,055 | +0.04(+1.29%) |
Apr 29, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 6,145 | +0.00(+0.00%) |
Apr 28, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 1,940 | +0.00(+0.00%) |
Apr 25, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 12,937 | +0.01(+0.18%) |
Apr 24, 2003 | 3.324 | 3.349 | 3.311 | 3.349 | 18,758 | +0.02(+0.74%) |
Apr 23, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 2,910 | -0.01(-0.28%) |
Apr 22, 2003 | 3.339 | 3.339 | 3.277 | 3.333 | 15,201 | -0.04(-1.19%) |
Apr 21, 2003 | 3.373 | 3.376 | 3.370 | 3.373 | 28,461 | +0.02(+0.55%) |
Apr 17, 2003 | 3.370 | 3.370 | 3.355 | 3.355 | 2,263 | -0.02(-0.64%) |
Apr 16, 2003 | 3.395 | 3.398 | 3.376 | 3.376 | 11,966 | -0.02(-0.55%) |
Apr 15, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 323 | +0.00(+0.00%) |
Apr 14, 2003 | 3.410 | 3.410 | 3.395 | 3.395 | 21,022 | +0.02(+0.55%) |
Apr 11, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 323 | +0.00(+0.09%) |
Apr 10, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 13,260 | -0.01(-0.37%) |
Apr 08, 2003 | 3.395 | 3.395 | 3.386 | 3.386 | 1,617 | -0.01(-0.27%) |
Apr 07, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 646 | -0.01(-0.18%) |
Apr 03, 2003 | 3.401 | 3.401 | 3.386 | 3.401 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 3.466 | 3.466 | 3.401 | 3.401 | 13,907 | -0.07(-2.14%) |