Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.752 | 3.773 | 3.739 | 3.770 | 834,188 | +0.02(+0.46%) |
Jun 27, 2003 | 3.752 | 3.770 | 3.735 | 3.752 | 785,745 | -0.01(-0.28%) |
Jun 26, 2003 | 3.756 | 3.794 | 3.742 | 3.763 | 772,770 | -0.00(-0.09%) |
Jun 25, 2003 | 3.787 | 3.798 | 3.766 | 3.766 | 977,208 | -0.02(-0.55%) |
Jun 24, 2003 | 3.787 | 3.804 | 3.770 | 3.787 | 967,981 | -0.01(-0.36%) |
Jun 23, 2003 | 3.784 | 3.808 | 3.759 | 3.801 | 959,907 | +0.01(+0.27%) |
Jun 20, 2003 | 3.787 | 3.815 | 3.766 | 3.791 | 788,052 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.815 | 3.784 | 3.787 | 918,097 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.756 | 3.815 | 1,525,067 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.815 | 3.784 | 3.794 | 1,072,651 | +0.00(+0.00%) |
Jun 16, 2003 | 3.787 | 3.808 | 3.777 | 3.794 | 883,207 | -0.00(-0.09%) |
Jun 13, 2003 | 3.780 | 3.811 | 3.773 | 3.798 | 875,710 | +0.01(+0.27%) |
Jun 12, 2003 | 3.822 | 3.825 | 3.770 | 3.787 | 913,483 | -0.05(-1.18%) |
Jun 11, 2003 | 3.766 | 3.839 | 3.766 | 3.832 | 1,070,921 | +0.05(+1.28%) |
Jun 10, 2003 | 3.780 | 3.798 | 3.752 | 3.784 | 1,029,687 | +0.02(+0.55%) |
Jun 09, 2003 | 3.770 | 3.777 | 3.749 | 3.763 | 1,024,208 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.794 | 3.749 | 3.759 | 1,186,259 | -0.02(-0.64%) |
Jun 05, 2003 | 3.752 | 3.798 | 3.745 | 3.784 | 1,260,653 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.780 | 3.693 | 3.770 | 1,239,604 | +0.06(+1.59%) |
Jun 03, 2003 | 3.773 | 3.804 | 3.711 | 3.711 | 1,614,455 | -0.07(-1.83%) |
Jun 02, 2003 | 3.780 | 3.801 | 3.756 | 3.780 | 1,122,535 | -0.01(-0.37%) |
May 30, 2003 | 3.759 | 3.801 | 3.745 | 3.794 | 906,563 | +0.05(+1.30%) |
May 29, 2003 | 3.780 | 3.798 | 3.732 | 3.745 | 951,545 | -0.03(-0.74%) |
May 28, 2003 | 3.808 | 3.808 | 3.693 | 3.773 | 1,165,210 | -0.03(-0.73%) |
May 27, 2003 | 3.711 | 3.843 | 3.711 | 3.801 | 1,474,607 | +0.06(+1.48%) |
May 23, 2003 | 3.669 | 3.801 | 3.659 | 3.745 | 1,076,688 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.711 | 3.648 | 3.676 | 803,335 | +0.00(+0.00%) |
May 21, 2003 | 3.638 | 3.693 | 3.628 | 3.676 | 776,807 | +0.04(+1.15%) |
May 20, 2003 | 3.593 | 3.638 | 3.589 | 3.635 | 714,235 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.617 | 3.572 | 3.593 | 720,291 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,722 | +0.03(+0.87%) |
May 15, 2003 | 3.558 | 3.593 | 3.555 | 3.576 | 662,621 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.589 | 3.541 | 3.558 | 1,252,868 | -0.04(-1.16%) |
May 13, 2003 | 3.589 | 3.635 | 3.586 | 3.600 | 991,625 | +0.00(+0.10%) |
May 12, 2003 | 3.603 | 3.607 | 3.576 | 3.596 | 1,203,560 | -0.01(-0.19%) |
May 09, 2003 | 3.572 | 3.638 | 3.572 | 3.603 | 1,244,506 | +0.03(+0.87%) |
May 08, 2003 | 3.586 | 3.621 | 3.572 | 3.572 | 977,496 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.582 | 3.600 | 872,826 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.600 | 3.558 | 3.596 | 850,912 | +0.02(+0.58%) |
May 05, 2003 | 3.582 | 3.603 | 3.562 | 3.576 | 683,670 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,291 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.603 | 3.548 | 3.572 | 660,891 | -0.00(-0.10%) |
Apr 30, 2003 | 3.520 | 3.589 | 3.513 | 3.576 | 757,776 | +0.06(+1.58%) |
Apr 29, 2003 | 3.492 | 3.524 | 3.489 | 3.520 | 625,136 | +0.01(+0.40%) |
Apr 28, 2003 | 3.485 | 3.530 | 3.472 | 3.506 | 1,007,196 | -0.01(-0.39%) |
Apr 25, 2003 | 3.513 | 3.520 | 3.489 | 3.520 | 582,461 | +0.01(+0.40%) |
Apr 24, 2003 | 3.492 | 3.513 | 3.475 | 3.506 | 671,560 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.475 | 3.492 | 1,088,221 | -0.03(-0.79%) |
Apr 22, 2003 | 3.506 | 3.524 | 3.485 | 3.520 | 906,274 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.537 | 3.472 | 3.499 | 966,251 | -0.02(-0.49%) |
Apr 17, 2003 | 3.482 | 3.520 | 3.482 | 3.517 | 698,665 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.440 | 3.485 | 826,691 | +0.00(+0.00%) |
Apr 15, 2003 | 3.475 | 3.503 | 3.433 | 3.485 | 1,303,328 | -0.01(-0.40%) |
Apr 14, 2003 | 3.596 | 3.596 | 3.489 | 3.499 | 1,036,319 | -0.10(-2.70%) |
Apr 11, 2003 | 3.586 | 3.621 | 3.572 | 3.596 | 1,030,264 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.586 | 3.541 | 3.586 | 665,793 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.527 | 3.544 | 879,458 | -0.02(-0.49%) |
Apr 08, 2003 | 3.548 | 3.572 | 3.530 | 3.562 | 667,523 | +0.02(+0.69%) |
Apr 07, 2003 | 3.551 | 3.572 | 3.537 | 3.537 | 695,204 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.558 | 3.485 | 3.551 | 813,138 | +0.06(+1.69%) |
Apr 03, 2003 | 3.482 | 3.513 | 3.475 | 3.492 | 640,707 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.440 | 3.478 | 649,357 | +0.04(+1.11%) |