Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.015 | 4.059 | 3.995 | 4.036 | 6,688,308 | +0.04(+1.03%) |
Jun 27, 2003 | 3.929 | 3.999 | 3.918 | 3.995 | 4,850,507 | +0.05(+1.28%) |
Jun 26, 2003 | 3.902 | 3.950 | 3.874 | 3.944 | 5,761,716 | +0.01(+0.31%) |
Jun 25, 2003 | 3.980 | 4.026 | 3.905 | 3.932 | 3,440,109 | -0.06(-1.57%) |
Jun 24, 2003 | 3.966 | 4.029 | 3.958 | 3.995 | 3,847,736 | +0.03(+0.65%) |
Jun 23, 2003 | 4.000 | 4.007 | 3.932 | 3.969 | 3,429,488 | -0.05(-1.29%) |
Jun 20, 2003 | 4.014 | 4.037 | 3.986 | 4.021 | 5,161,812 | +0.02(+0.62%) |
Jun 19, 2003 | 3.959 | 4.082 | 3.956 | 3.996 | 8,420,632 | +0.06(+1.60%) |
Jun 18, 2003 | 3.929 | 3.993 | 3.864 | 3.933 | 7,324,104 | +0.01(+0.21%) |
Jun 17, 2003 | 3.902 | 3.954 | 3.879 | 3.925 | 3,042,371 | +0.03(+0.70%) |
Jun 16, 2003 | 3.847 | 3.898 | 3.813 | 3.898 | 4,891,526 | +0.03(+0.78%) |
Jun 13, 2003 | 3.890 | 3.914 | 3.831 | 3.868 | 2,377,642 | +0.01(+0.18%) |
Jun 12, 2003 | 3.918 | 3.936 | 3.813 | 3.861 | 2,719,711 | -0.04(-0.91%) |
Jun 11, 2003 | 3.853 | 3.898 | 3.805 | 3.896 | 2,611,304 | +0.01(+0.35%) |
Jun 10, 2003 | 3.883 | 3.888 | 3.824 | 3.883 | 2,635,476 | +0.01(+0.25%) |
Jun 09, 2003 | 3.891 | 3.945 | 3.843 | 3.873 | 4,837,688 | -0.01(-0.35%) |
Jun 06, 2003 | 3.877 | 3.992 | 3.862 | 3.887 | 6,932,958 | +0.01(+0.25%) |
Jun 05, 2003 | 3.734 | 3.890 | 3.734 | 3.877 | 4,665,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.782 | 3.865 | 3.757 | 3.831 | 3,754,711 | +0.06(+1.52%) |
Jun 03, 2003 | 3.793 | 3.814 | 3.737 | 3.773 | 4,081,032 | -0.03(-0.75%) |
Jun 02, 2003 | 3.836 | 3.866 | 3.793 | 3.802 | 4,845,379 | -0.02(-0.39%) |
May 30, 2003 | 3.735 | 3.823 | 3.731 | 3.817 | 4,636,621 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.782 | 3.668 | 3.741 | 9,095,616 | +0.08(+2.32%) |
May 28, 2003 | 3.662 | 3.708 | 3.641 | 3.656 | 4,485,363 | -0.01(-0.19%) |
May 27, 2003 | 3.618 | 3.687 | 3.618 | 3.663 | 6,283,977 | +0.05(+1.25%) |
May 23, 2003 | 3.615 | 3.631 | 3.580 | 3.618 | 3,546,319 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.660 | 3.577 | 3.591 | 6,912,448 | -0.04(-0.98%) |
May 21, 2003 | 3.692 | 3.753 | 3.577 | 3.626 | 10,157,717 | +0.04(+0.99%) |
May 20, 2003 | 3.607 | 3.707 | 3.550 | 3.591 | 10,655,806 | -0.02(-0.45%) |
May 19, 2003 | 3.588 | 3.607 | 3.551 | 3.607 | 6,045,920 | +0.02(+0.57%) |
May 16, 2003 | 3.611 | 3.616 | 3.563 | 3.586 | 2,549,043 | -0.02(-0.42%) |
May 15, 2003 | 3.569 | 3.611 | 3.544 | 3.601 | 5,425,506 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.550 | 5,204,662 | +0.02(+0.54%) |
May 13, 2003 | 3.536 | 3.550 | 3.498 | 3.530 | 3,449,265 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.550 | 3.420 | 3.540 | 5,546,366 | +0.09(+2.57%) |
May 09, 2003 | 3.446 | 3.458 | 3.403 | 3.451 | 3,561,701 | +0.02(+0.64%) |
May 08, 2003 | 3.499 | 3.499 | 3.413 | 3.429 | 4,194,934 | -0.07(-2.07%) |
May 07, 2003 | 3.518 | 3.540 | 3.481 | 3.502 | 5,270,220 | -0.02(-0.47%) |
May 06, 2003 | 3.424 | 3.551 | 3.412 | 3.518 | 6,748,372 | +0.11(+3.37%) |
May 05, 2003 | 3.412 | 3.450 | 3.391 | 3.403 | 5,977,433 | -0.01(-0.24%) |
May 02, 2003 | 3.315 | 3.421 | 3.308 | 3.412 | 5,524,025 | +0.07(+2.13%) |
May 01, 2003 | 3.352 | 3.356 | 3.285 | 3.341 | 3,267,975 | -0.03(-0.93%) |
Apr 30, 2003 | 3.331 | 3.376 | 3.315 | 3.372 | 7,689,979 | -0.01(-0.28%) |
Apr 29, 2003 | 3.409 | 3.420 | 3.348 | 3.382 | 6,620,553 | -0.03(-0.92%) |
Apr 28, 2003 | 3.376 | 3.453 | 3.363 | 3.413 | 6,718,340 | +0.07(+2.00%) |
Apr 25, 2003 | 3.383 | 3.427 | 3.317 | 3.346 | 4,209,217 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.442 | 3.294 | 3.399 | 14,507,938 | +0.20(+6.41%) |
Apr 23, 2003 | 3.270 | 3.282 | 3.132 | 3.195 | 14,713,399 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.270 | 3.290 | 8,358,737 | -0.07(-2.07%) |
Apr 21, 2003 | 3.363 | 3.376 | 3.331 | 3.360 | 3,579,647 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.406 | 3.319 | 3.386 | 3,894,982 | +0.06(+1.93%) |
Apr 16, 2003 | 3.423 | 3.423 | 3.302 | 3.322 | 6,318,404 | -0.10(-2.91%) |
Apr 15, 2003 | 3.352 | 3.427 | 3.324 | 3.421 | 3,821,001 | +0.06(+1.87%) |
Apr 14, 2003 | 3.379 | 3.387 | 3.317 | 3.358 | 5,921,031 | -0.03(-0.85%) |
Apr 11, 2003 | 3.406 | 3.447 | 3.352 | 3.387 | 3,349,281 | +0.01(+0.32%) |
Apr 10, 2003 | 3.300 | 3.384 | 3.294 | 3.376 | 4,099,344 | +0.06(+1.94%) |
Apr 09, 2003 | 3.386 | 3.391 | 3.312 | 3.312 | 6,281,413 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.383 | 3.290 | 3.357 | 6,311,445 | +0.04(+1.11%) |
Apr 07, 2003 | 3.338 | 3.380 | 3.301 | 3.320 | 6,185,458 | +0.03(+0.79%) |
Apr 04, 2003 | 3.311 | 3.315 | 3.266 | 3.294 | 3,352,577 | -0.00(-0.08%) |
Apr 03, 2003 | 3.364 | 3.364 | 3.297 | 3.297 | 4,263,787 | -0.06(-1.79%) |
Apr 02, 2003 | 3.311 | 3.384 | 3.311 | 3.357 | 6,416,190 | +0.09(+2.67%) |