Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.500 | 3.520 | 3.500 | 3.520 | 1,400 | +0.01(+0.26%) |
Jun 27, 2003 | 3.590 | 3.590 | 3.511 | 3.511 | 1,600 | +0.01(+0.31%) |
Jun 26, 2003 | 3.520 | 3.590 | 3.500 | 3.500 | 3,500 | -0.14(-3.85%) |
Jun 25, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 400 | -0.03(-0.82%) |
Jun 24, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 400 | +0.12(+3.35%) |
Jun 23, 2003 | 3.630 | 3.650 | 3.551 | 3.551 | 2,200 | -0.08(-2.20%) |
Jun 20, 2003 | 3.699 | 3.699 | 3.631 | 3.631 | 1,400 | -0.04(-1.06%) |
Jun 19, 2003 | 3.640 | 3.790 | 3.640 | 3.670 | 2,500 | -0.21(-5.41%) |
Jun 18, 2003 | 3.700 | 3.880 | 3.650 | 3.880 | 1,300 | +0.16(+4.30%) |
Jun 17, 2003 | 3.720 | 3.780 | 3.720 | 3.720 | 700 | +0.00(+0.00%) |
Jun 16, 2003 | 3.900 | 3.900 | 3.720 | 3.720 | 2,200 | -0.28(-7.00%) |
Jun 13, 2003 | 3.750 | 4.000 | 3.750 | 4.000 | 800 | +0.20(+5.26%) |
Jun 12, 2003 | 4.210 | 4.240 | 3.750 | 3.800 | 8,200 | -0.40(-9.52%) |
Jun 11, 2003 | 4.040 | 4.300 | 4.040 | 4.200 | 7,500 | +0.12(+2.94%) |
Jun 10, 2003 | 3.900 | 4.140 | 3.900 | 4.080 | 7,800 | +0.23(+5.97%) |
Jun 09, 2003 | 3.980 | 3.980 | 3.850 | 3.850 | 1,000 | +0.03(+0.76%) |
Jun 06, 2003 | 3.820 | 3.950 | 3.820 | 3.821 | 2,900 | -0.12(-3.02%) |
Jun 05, 2003 | 3.890 | 3.950 | 3.800 | 3.940 | 2,900 | +0.07(+1.81%) |
Jun 04, 2003 | 3.900 | 3.900 | 3.800 | 3.870 | 2,900 | +0.06(+1.57%) |
Jun 03, 2003 | 3.810 | 3.820 | 3.810 | 3.810 | 400 | -0.04(-1.04%) |
Jun 02, 2003 | 3.540 | 4.000 | 3.540 | 3.850 | 11,900 | +0.12(+3.22%) |
May 30, 2003 | 3.400 | 3.750 | 3.400 | 3.730 | 17,300 | +0.41(+12.35%) |
May 29, 2003 | 3.310 | 3.450 | 3.210 | 3.320 | 5,400 | +0.12(+3.75%) |
May 28, 2003 | 3.200 | 3.200 | 3.160 | 3.200 | 3,900 | +0.02(+0.63%) |
May 27, 2003 | 3.280 | 3.280 | 3.180 | 3.180 | 3,100 | -0.07(-2.15%) |
May 23, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.10(+3.17%) |
May 22, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 4,000 | +0.05(+1.61%) |
May 21, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,200 | +0.01(+0.32%) |
May 20, 2003 | 3.330 | 3.340 | 3.090 | 3.090 | 6,600 | -0.01(-0.32%) |
May 19, 2003 | 3.140 | 3.230 | 2.980 | 3.100 | 11,000 | -0.13(-4.02%) |
May 16, 2003 | 3.190 | 3.230 | 3.100 | 3.230 | 15,900 | +0.12(+3.86%) |
May 15, 2003 | 3.110 | 3.160 | 3.080 | 3.110 | 1,400 | +0.00(+0.00%) |
May 14, 2003 | 3.200 | 3.200 | 3.110 | 3.110 | 500 | -0.10(-3.27%) |
May 13, 2003 | 3.200 | 3.350 | 3.200 | 3.215 | 1,000 | -0.12(-3.74%) |
May 12, 2003 | 3.200 | 3.340 | 3.200 | 3.340 | 800 | -0.06(-1.76%) |
May 09, 2003 | 3.330 | 3.400 | 3.330 | 3.400 | 300 | +0.10(+3.03%) |
May 08, 2003 | 3.320 | 3.320 | 3.300 | 3.300 | 3,800 | -0.02(-0.60%) |
May 07, 2003 | 3.300 | 3.320 | 3.300 | 3.320 | 2,400 | -0.10(-2.92%) |
May 06, 2003 | 3.160 | 3.430 | 3.160 | 3.420 | 2,800 | +0.12(+3.64%) |
May 05, 2003 | 3.100 | 3.300 | 3.100 | 3.300 | 3,200 | +0.22(+7.14%) |
May 02, 2003 | 2.960 | 3.080 | 2.960 | 3.080 | 5,400 | +0.13(+4.41%) |
Apr 30, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,400 | +0.05(+1.72%) |
Apr 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 2.930 | 2.990 | 2.900 | 2.900 | 3,900 | -0.02(-0.68%) |
Apr 25, 2003 | 2.960 | 2.960 | 2.900 | 2.920 | 6,000 | -0.04(-1.35%) |
Apr 24, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 1,400 | -0.12(-3.90%) |
Apr 23, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 600 | +0.12(+4.05%) |
Apr 22, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.06(+2.07%) |
Apr 21, 2003 | 2.990 | 3.000 | 2.900 | 2.900 | 1,200 | -0.10(-3.33%) |
Apr 17, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 5,100 | -0.05(-1.64%) |
Apr 16, 2003 | 3.000 | 3.050 | 2.900 | 3.050 | 6,500 | +0.10(+3.39%) |
Apr 15, 2003 | 3.230 | 3.230 | 2.900 | 2.950 | 6,400 | -0.06(-1.99%) |
Apr 14, 2003 | 3.130 | 3.190 | 3.010 | 3.010 | 4,100 | -0.05(-1.63%) |
Apr 11, 2003 | 3.080 | 3.080 | 3.060 | 3.060 | 2,200 | -0.06(-1.92%) |
Apr 10, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.030 | 3.120 | 3.030 | 3.120 | 4,600 | +0.10(+3.31%) |
Apr 08, 2003 | 2.910 | 3.020 | 2.910 | 3.020 | 3,700 | -0.08(-2.58%) |
Apr 07, 2003 | 3.030 | 3.100 | 3.000 | 3.100 | 13,600 | +0.15(+5.08%) |
Apr 04, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | +0.04(+1.37%) |
Apr 03, 2003 | 3.070 | 3.070 | 2.910 | 2.910 | 18,500 | -0.15(-4.90%) |
Apr 02, 2003 | 3.060 | 3.100 | 3.060 | 3.060 | 1,600 | -0.06(-1.92%) |