Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.725 | 3.734 | 3.696 | 3.719 | 145,142 | -0.00(-0.08%) |
Jun 27, 2003 | 3.719 | 3.753 | 3.719 | 3.722 | 200,405 | -0.01(-0.34%) |
Jun 26, 2003 | 3.700 | 3.747 | 3.700 | 3.734 | 181,984 | +0.02(+0.42%) |
Jun 25, 2003 | 3.756 | 3.785 | 3.706 | 3.719 | 109,254 | -0.04(-1.09%) |
Jun 24, 2003 | 3.725 | 3.766 | 3.722 | 3.759 | 210,250 | +0.01(+0.34%) |
Jun 23, 2003 | 3.769 | 3.781 | 3.715 | 3.747 | 340,783 | -0.04(-1.00%) |
Jun 20, 2003 | 3.778 | 3.822 | 3.766 | 3.785 | 208,662 | +0.02(+0.50%) |
Jun 19, 2003 | 3.794 | 3.810 | 3.759 | 3.766 | 189,289 | -0.03(-0.91%) |
Jun 18, 2003 | 3.826 | 3.826 | 3.788 | 3.800 | 183,889 | -0.03(-0.66%) |
Jun 17, 2003 | 3.807 | 3.829 | 3.807 | 3.826 | 252,173 | +0.02(+0.58%) |
Jun 16, 2003 | 3.734 | 3.810 | 3.734 | 3.804 | 362,380 | +0.08(+2.03%) |
Jun 13, 2003 | 3.750 | 3.759 | 3.722 | 3.728 | 225,812 | -0.02(-0.50%) |
Jun 12, 2003 | 3.772 | 3.778 | 3.684 | 3.747 | 338,560 | -0.02(-0.58%) |
Jun 11, 2003 | 3.734 | 3.772 | 3.725 | 3.769 | 209,615 | +0.03(+0.84%) |
Jun 10, 2003 | 3.696 | 3.744 | 3.652 | 3.737 | 380,166 | +0.04(+1.11%) |
Jun 09, 2003 | 3.719 | 3.719 | 3.690 | 3.696 | 282,980 | -0.04(-1.01%) |
Jun 06, 2003 | 3.728 | 3.797 | 3.728 | 3.734 | 318,234 | +0.01(+0.17%) |
Jun 05, 2003 | 3.728 | 3.744 | 3.693 | 3.728 | 288,062 | +0.00(+0.00%) |
Jun 04, 2003 | 3.652 | 3.763 | 3.652 | 3.728 | 229,941 | +0.06(+1.54%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.668 | 3.671 | 365,238 | +0.01(+0.34%) |
Jun 02, 2003 | 3.668 | 3.703 | 3.627 | 3.659 | 483,068 | +0.02(+0.61%) |
May 30, 2003 | 3.574 | 3.640 | 3.574 | 3.637 | 167,057 | +0.06(+1.58%) |
May 29, 2003 | 3.577 | 3.621 | 3.574 | 3.580 | 182,937 | +0.00(+0.00%) |
May 28, 2003 | 3.602 | 3.615 | 3.567 | 3.580 | 176,267 | -0.01(-0.35%) |
May 27, 2003 | 3.514 | 3.596 | 3.498 | 3.593 | 254,079 | +0.08(+2.24%) |
May 23, 2003 | 3.498 | 3.523 | 3.489 | 3.514 | 195,641 | +0.00(+0.09%) |
May 22, 2003 | 3.470 | 3.520 | 3.463 | 3.511 | 222,001 | +0.03(+1.00%) |
May 21, 2003 | 3.463 | 3.482 | 3.454 | 3.476 | 363,968 | +0.02(+0.64%) |
May 20, 2003 | 3.454 | 3.482 | 3.454 | 3.454 | 195,323 | +0.00(+0.09%) |
May 19, 2003 | 3.504 | 3.504 | 3.451 | 3.451 | 264,242 | -0.08(-2.14%) |
May 16, 2003 | 3.511 | 3.536 | 3.489 | 3.526 | 183,254 | +0.02(+0.45%) |
May 15, 2003 | 3.514 | 3.549 | 3.501 | 3.511 | 228,671 | +0.00(+0.09%) |
May 14, 2003 | 3.539 | 3.574 | 3.473 | 3.508 | 339,195 | -0.02(-0.54%) |
May 13, 2003 | 3.542 | 3.545 | 3.520 | 3.526 | 201,675 | -0.02(-0.44%) |
May 12, 2003 | 3.489 | 3.552 | 3.482 | 3.542 | 205,169 | +0.05(+1.35%) |
May 09, 2003 | 3.470 | 3.517 | 3.470 | 3.495 | 240,740 | +0.03(+0.82%) |
May 08, 2003 | 3.498 | 3.501 | 3.460 | 3.467 | 268,053 | -0.05(-1.43%) |
May 07, 2003 | 3.504 | 3.536 | 3.495 | 3.517 | 222,954 | +0.01(+0.27%) |
May 06, 2003 | 3.514 | 3.549 | 3.495 | 3.508 | 304,577 | +0.02(+0.45%) |
May 05, 2003 | 3.489 | 3.511 | 3.460 | 3.492 | 262,336 | +0.02(+0.64%) |
May 02, 2003 | 3.426 | 3.489 | 3.423 | 3.470 | 277,581 | +0.05(+1.47%) |
Apr 30, 2003 | 3.401 | 3.438 | 3.391 | 3.419 | 189,289 | +0.02(+0.56%) |
Apr 29, 2003 | 3.426 | 3.429 | 3.401 | 3.401 | 191,829 | -0.01(-0.18%) |
Apr 28, 2003 | 3.347 | 3.416 | 3.347 | 3.407 | 221,684 | +0.05(+1.41%) |
Apr 25, 2003 | 3.369 | 3.382 | 3.344 | 3.360 | 165,151 | -0.04(-1.11%) |
Apr 24, 2003 | 3.378 | 3.413 | 3.369 | 3.397 | 184,207 | -0.02(-0.46%) |
Apr 23, 2003 | 3.413 | 3.416 | 3.385 | 3.413 | 204,216 | +0.01(+0.37%) |
Apr 22, 2003 | 3.331 | 3.448 | 3.312 | 3.401 | 243,598 | +0.07(+2.08%) |
Apr 21, 2003 | 3.347 | 3.360 | 3.309 | 3.331 | 190,241 | +0.00(+0.00%) |
Apr 17, 2003 | 3.325 | 3.350 | 3.281 | 3.331 | 242,328 | +0.01(+0.38%) |
Apr 16, 2003 | 3.363 | 3.378 | 3.319 | 3.319 | 135,297 | -0.03(-0.75%) |
Apr 15, 2003 | 3.316 | 3.382 | 3.316 | 3.344 | 211,520 | +0.02(+0.66%) |
Apr 14, 2003 | 3.287 | 3.334 | 3.287 | 3.322 | 153,400 | -0.01(-0.28%) |
Apr 11, 2003 | 3.309 | 3.331 | 3.265 | 3.331 | 313,152 | +0.04(+1.15%) |
Apr 10, 2003 | 3.297 | 3.303 | 3.265 | 3.293 | 94,326 | -0.01(-0.19%) |
Apr 09, 2003 | 3.290 | 3.338 | 3.281 | 3.300 | 234,070 | -0.01(-0.38%) |
Apr 08, 2003 | 3.306 | 3.312 | 3.268 | 3.312 | 191,829 | +0.01(+0.19%) |
Apr 07, 2003 | 3.344 | 3.388 | 3.306 | 3.306 | 288,379 | +0.01(+0.38%) |
Apr 04, 2003 | 3.265 | 3.300 | 3.265 | 3.293 | 236,293 | +0.03(+0.87%) |
Apr 03, 2003 | 3.300 | 3.300 | 3.265 | 3.265 | 134,344 | -0.03(-0.86%) |
Apr 02, 2003 | 3.253 | 3.300 | 3.253 | 3.293 | 227,083 | +0.09(+2.65%) |