Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.992 | 4.024 | 3.992 | 4.001 | 814,915 | +0.03(+0.64%) |
Jun 27, 2003 | 3.982 | 4.014 | 3.973 | 3.976 | 396,126 | +0.00(+0.05%) |
Jun 26, 2003 | 4.003 | 4.003 | 3.956 | 3.973 | 465,058 | -0.01(-0.16%) |
Jun 25, 2003 | 3.946 | 4.003 | 3.908 | 3.980 | 487,721 | +0.01(+0.32%) |
Jun 24, 2003 | 3.961 | 3.971 | 3.908 | 3.967 | 516,522 | +0.06(+1.52%) |
Jun 23, 2003 | 3.961 | 3.961 | 3.887 | 3.908 | 657,220 | +0.03(+0.82%) |
Jun 20, 2003 | 3.876 | 3.918 | 3.867 | 3.876 | 525,493 | +0.03(+0.83%) |
Jun 19, 2003 | 4.039 | 4.039 | 3.812 | 3.844 | 1,272,892 | -0.18(-4.47%) |
Jun 18, 2003 | 4.062 | 4.062 | 3.971 | 4.024 | 832,856 | -0.02(-0.47%) |
Jun 17, 2003 | 4.014 | 4.045 | 3.988 | 4.043 | 1,042,015 | +0.06(+1.38%) |
Jun 16, 2003 | 3.978 | 4.003 | 3.931 | 3.988 | 654,387 | +0.06(+1.62%) |
Jun 13, 2003 | 3.984 | 4.007 | 3.876 | 3.925 | 676,578 | -0.04(-0.96%) |
Jun 12, 2003 | 3.935 | 4.001 | 3.935 | 3.963 | 759,202 | +0.05(+1.24%) |
Jun 11, 2003 | 3.884 | 3.971 | 3.878 | 3.914 | 1,032,572 | +0.04(+1.15%) |
Jun 10, 2003 | 3.812 | 3.876 | 3.812 | 3.870 | 931,534 | +0.08(+2.07%) |
Jun 09, 2003 | 3.802 | 3.812 | 3.675 | 3.791 | 628,419 | +0.03(+0.73%) |
Jun 06, 2003 | 3.654 | 3.789 | 3.654 | 3.764 | 1,086,396 | -0.05(-1.33%) |
Jun 05, 2003 | 3.853 | 3.863 | 3.781 | 3.815 | 957,502 | -0.00(-0.06%) |
Jun 04, 2003 | 3.795 | 3.823 | 3.772 | 3.817 | 829,551 | +0.04(+1.07%) |
Jun 03, 2003 | 3.791 | 3.802 | 3.709 | 3.776 | 897,540 | +0.04(+1.13%) |
Jun 02, 2003 | 3.696 | 3.740 | 3.637 | 3.734 | 1,185,546 | +0.09(+2.50%) |
May 30, 2003 | 3.601 | 3.671 | 3.495 | 3.643 | 982,525 | +0.10(+2.87%) |
May 29, 2003 | 3.622 | 3.622 | 3.452 | 3.541 | 1,397,065 | -0.06(-1.65%) |
May 28, 2003 | 3.734 | 3.795 | 3.582 | 3.601 | 1,670,435 | -0.08(-2.19%) |
May 27, 2003 | 3.558 | 3.707 | 3.558 | 3.681 | 1,794,136 | +0.12(+3.45%) |
May 23, 2003 | 3.438 | 3.567 | 3.404 | 3.558 | 1,058,068 | +0.16(+4.80%) |
May 22, 2003 | 3.410 | 3.442 | 3.391 | 3.395 | 745,038 | -0.01(-0.19%) |
May 21, 2003 | 3.397 | 3.440 | 3.368 | 3.402 | 760,147 | +0.02(+0.69%) |
May 20, 2003 | 3.395 | 3.397 | 3.346 | 3.378 | 549,572 | -0.01(-0.31%) |
May 19, 2003 | 3.370 | 3.410 | 3.368 | 3.389 | 655,331 | +0.02(+0.57%) |
May 16, 2003 | 3.372 | 3.406 | 3.368 | 3.370 | 777,144 | +0.02(+0.57%) |
May 15, 2003 | 3.385 | 3.387 | 3.317 | 3.351 | 560,431 | -0.01(-0.44%) |
May 14, 2003 | 3.374 | 3.378 | 3.338 | 3.366 | 572,235 | +0.04(+1.34%) |
May 13, 2003 | 3.272 | 3.346 | 3.262 | 3.321 | 1,117,558 | +0.09(+2.82%) |
May 12, 2003 | 3.177 | 3.230 | 3.173 | 3.230 | 641,639 | +0.05(+1.67%) |
May 09, 2003 | 3.130 | 3.177 | 3.130 | 3.177 | 761,563 | +0.03(+0.81%) |
May 08, 2003 | 3.145 | 3.171 | 3.097 | 3.152 | 997,162 | +0.00(+0.13%) |
May 07, 2003 | 3.143 | 3.164 | 3.128 | 3.147 | 693,103 | +0.00(+0.07%) |
May 06, 2003 | 3.175 | 3.175 | 3.143 | 3.145 | 728,985 | -0.03(-0.87%) |
May 05, 2003 | 3.177 | 3.177 | 3.160 | 3.173 | 707,739 | -0.00(-0.07%) |
May 02, 2003 | 3.188 | 3.188 | 3.135 | 3.175 | 575,540 | +0.05(+1.56%) |
May 01, 2003 | 3.124 | 3.128 | 3.113 | 3.126 | 338,525 | +0.01(+0.20%) |
Apr 30, 2003 | 3.118 | 3.124 | 3.101 | 3.120 | 424,926 | +0.01(+0.48%) |
Apr 29, 2003 | 3.139 | 3.139 | 3.092 | 3.105 | 459,865 | -0.03(-1.08%) |
Apr 28, 2003 | 3.156 | 3.166 | 3.116 | 3.139 | 399,903 | +0.00(+0.13%) |
Apr 25, 2003 | 3.164 | 3.175 | 3.113 | 3.135 | 457,032 | -0.03(-1.00%) |
Apr 24, 2003 | 3.175 | 3.183 | 3.126 | 3.166 | 620,393 | -0.00(-0.07%) |
Apr 23, 2003 | 3.175 | 3.183 | 3.147 | 3.169 | 612,367 | -0.00(-0.13%) |
Apr 22, 2003 | 3.177 | 3.177 | 3.124 | 3.173 | 610,006 | +0.06(+1.77%) |
Apr 21, 2003 | 3.111 | 3.145 | 3.097 | 3.118 | 418,789 | +0.02(+0.68%) |
Apr 17, 2003 | 3.071 | 3.158 | 3.071 | 3.097 | 312,557 | +0.03(+0.83%) |
Apr 16, 2003 | 3.088 | 3.101 | 3.046 | 3.071 | 470,724 | +0.03(+0.83%) |
Apr 15, 2003 | 3.071 | 3.101 | 3.022 | 3.046 | 482,056 | -0.00(-0.14%) |
Apr 14, 2003 | 3.039 | 3.050 | 2.997 | 3.050 | 457,976 | +0.01(+0.35%) |
Apr 11, 2003 | 2.912 | 3.122 | 2.912 | 3.039 | 1,062,789 | -0.18(-5.59%) |
Apr 10, 2003 | 3.283 | 3.313 | 3.177 | 3.219 | 1,282,807 | -0.03(-0.98%) |
Apr 09, 2003 | 3.277 | 3.313 | 3.251 | 3.251 | 988,191 | +0.01(+0.20%) |
Apr 08, 2003 | 3.281 | 3.283 | 3.243 | 3.245 | 736,540 | -0.01(-0.45%) |
Apr 07, 2003 | 3.177 | 3.262 | 3.177 | 3.260 | 724,264 | +0.09(+2.87%) |
Apr 04, 2003 | 3.139 | 3.175 | 3.137 | 3.169 | 363,548 | +0.02(+0.74%) |
Apr 03, 2003 | 3.135 | 3.177 | 3.135 | 3.145 | 272,897 | -0.01(-0.34%) |
Apr 02, 2003 | 3.209 | 3.213 | 3.135 | 3.156 | 738,900 | -0.05(-1.65%) |