Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.607 | 3.697 | 3.607 | 3.636 | 5,847,699 | +0.00(+0.13%) |
Jun 27, 2003 | 3.708 | 3.713 | 3.581 | 3.632 | 7,669,412 | -0.09(-2.38%) |
Jun 26, 2003 | 3.611 | 3.743 | 3.608 | 3.720 | 7,090,604 | +0.08(+2.11%) |
Jun 25, 2003 | 3.666 | 3.720 | 3.610 | 3.643 | 7,469,024 | -0.02(-0.59%) |
Jun 24, 2003 | 3.656 | 3.719 | 3.638 | 3.665 | 6,327,969 | -0.01(-0.18%) |
Jun 23, 2003 | 3.678 | 3.686 | 3.611 | 3.671 | 7,594,888 | -0.02(-0.57%) |
Jun 20, 2003 | 3.713 | 3.746 | 3.632 | 3.692 | 7,984,072 | +0.02(+0.68%) |
Jun 19, 2003 | 3.738 | 3.747 | 3.647 | 3.667 | 10,574,217 | -0.10(-2.54%) |
Jun 18, 2003 | 3.791 | 3.819 | 3.732 | 3.763 | 9,980,504 | -0.06(-1.64%) |
Jun 17, 2003 | 3.786 | 3.826 | 3.724 | 3.826 | 10,999,836 | +0.03(+0.86%) |
Jun 16, 2003 | 3.760 | 3.805 | 3.758 | 3.793 | 17,416,406 | +0.03(+0.84%) |
Jun 13, 2003 | 3.893 | 3.893 | 3.719 | 3.761 | 15,048,179 | -0.13(-3.27%) |
Jun 12, 2003 | 3.848 | 3.892 | 3.825 | 3.889 | 11,839,480 | +0.06(+1.54%) |
Jun 11, 2003 | 3.688 | 3.838 | 3.681 | 3.830 | 9,949,866 | +0.11(+3.09%) |
Jun 10, 2003 | 3.671 | 3.717 | 3.655 | 3.715 | 8,929,707 | +0.04(+1.06%) |
Jun 09, 2003 | 3.694 | 3.720 | 3.666 | 3.676 | 8,993,359 | -0.02(-0.49%) |
Jun 06, 2003 | 3.719 | 3.817 | 3.671 | 3.694 | 17,160,538 | -0.01(-0.29%) |
Jun 05, 2003 | 3.590 | 3.708 | 3.556 | 3.705 | 15,969,801 | +0.09(+2.42%) |
Jun 04, 2003 | 3.553 | 3.635 | 3.520 | 3.617 | 10,109,680 | +0.08(+2.14%) |
Jun 03, 2003 | 3.518 | 3.559 | 3.499 | 3.541 | 9,386,791 | +0.02(+0.50%) |
Jun 02, 2003 | 3.560 | 3.608 | 3.522 | 3.524 | 10,604,855 | -0.02(-0.48%) |
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,282 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,961 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,363 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,965 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,095 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,380 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,411 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,116 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,404 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,278 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,846 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,112 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,368 | -0.02(-0.55%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,421 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,068 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,293 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,256 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,548 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,149 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,427 | +0.06(+2.03%) |
May 01, 2003 | 3.126 | 3.146 | 3.065 | 3.119 | 8,177,836 | -0.01(-0.36%) |
Apr 30, 2003 | 3.140 | 3.158 | 3.117 | 3.130 | 9,604,569 | -0.02(-0.56%) |
Apr 29, 2003 | 3.126 | 3.180 | 3.108 | 3.148 | 9,403,352 | +0.00(+0.03%) |
Apr 28, 2003 | 3.089 | 3.155 | 3.089 | 3.147 | 11,243,283 | +0.05(+1.72%) |
Apr 25, 2003 | 3.143 | 3.160 | 3.089 | 3.094 | 10,894,673 | -0.07(-2.24%) |
Apr 24, 2003 | 3.156 | 3.172 | 3.094 | 3.165 | 10,344,847 | -0.01(-0.22%) |
Apr 23, 2003 | 3.153 | 3.172 | 3.133 | 3.172 | 17,006,522 | +0.01(+0.25%) |
Apr 22, 2003 | 3.110 | 3.179 | 3.102 | 3.164 | 29,614,432 | +0.09(+3.06%) |
Apr 21, 2003 | 3.065 | 3.098 | 3.054 | 3.070 | 12,571,477 | -0.01(-0.42%) |
Apr 17, 2003 | 3.022 | 3.094 | 3.011 | 3.082 | 10,984,931 | +0.06(+1.90%) |
Apr 16, 2003 | 3.034 | 3.071 | 3.003 | 3.025 | 12,874,544 | -0.00(-0.02%) |
Apr 15, 2003 | 2.955 | 3.033 | 2.941 | 3.026 | 12,455,550 | +0.06(+2.12%) |
Apr 14, 2003 | 2.877 | 2.972 | 2.866 | 2.963 | 10,516,254 | +0.07(+2.51%) |
Apr 11, 2003 | 2.908 | 2.941 | 2.834 | 2.890 | 8,610,907 | +0.01(+0.34%) |
Apr 10, 2003 | 2.914 | 2.917 | 2.870 | 2.881 | 10,989,899 | -0.02(-0.80%) |
Apr 09, 2003 | 2.903 | 2.958 | 2.896 | 2.904 | 9,939,102 | +0.00(+0.00%) |
Apr 08, 2003 | 2.896 | 2.927 | 2.885 | 2.904 | 8,177,008 | +0.01(+0.46%) |
Apr 07, 2003 | 2.963 | 3.001 | 2.887 | 2.890 | 16,277,836 | -0.06(-1.89%) |
Apr 04, 2003 | 2.949 | 2.976 | 2.924 | 2.946 | 11,548,006 | +0.02(+0.57%) |
Apr 03, 2003 | 2.927 | 2.947 | 2.873 | 2.929 | 16,087,384 | +0.02(+0.76%) |
Apr 02, 2003 | 2.756 | 2.920 | 2.754 | 2.907 | 18,184,010 | +0.19(+7.06%) |