Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.995 | 4.039 | 3.975 | 4.016 | 6,721,176 | +0.04(+1.03%) |
Jun 27, 2003 | 3.910 | 3.979 | 3.899 | 3.975 | 4,874,343 | +0.05(+1.28%) |
Jun 26, 2003 | 3.883 | 3.930 | 3.856 | 3.925 | 5,790,031 | +0.01(+0.31%) |
Jun 25, 2003 | 3.960 | 4.006 | 3.885 | 3.913 | 3,457,015 | -0.06(-1.57%) |
Jun 24, 2003 | 3.947 | 4.009 | 3.938 | 3.975 | 3,866,645 | +0.03(+0.65%) |
Jun 23, 2003 | 3.981 | 3.987 | 3.913 | 3.949 | 3,446,341 | -0.05(-1.29%) |
Jun 20, 2003 | 3.994 | 4.017 | 3.967 | 4.001 | 5,187,178 | +0.02(+0.62%) |
Jun 19, 2003 | 3.940 | 4.062 | 3.937 | 3.976 | 8,462,013 | +0.06(+1.60%) |
Jun 18, 2003 | 3.910 | 3.974 | 3.845 | 3.914 | 7,360,096 | +0.01(+0.21%) |
Jun 17, 2003 | 3.883 | 3.934 | 3.860 | 3.906 | 3,057,321 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.879 | 3.794 | 3.879 | 4,915,564 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.895 | 3.812 | 3.849 | 2,389,326 | +0.01(+0.18%) |
Jun 12, 2003 | 3.899 | 3.917 | 3.794 | 3.842 | 2,733,077 | -0.04(-0.91%) |
Jun 11, 2003 | 3.834 | 3.879 | 3.786 | 3.877 | 2,624,136 | +0.01(+0.35%) |
Jun 10, 2003 | 3.864 | 3.869 | 3.805 | 3.864 | 2,648,427 | +0.01(+0.25%) |
Jun 09, 2003 | 3.872 | 3.926 | 3.824 | 3.854 | 4,861,462 | -0.01(-0.35%) |
Jun 06, 2003 | 3.858 | 3.972 | 3.843 | 3.868 | 6,967,028 | +0.01(+0.25%) |
Jun 05, 2003 | 3.716 | 3.870 | 3.716 | 3.858 | 4,688,850 | +0.05(+1.21%) |
Jun 04, 2003 | 3.763 | 3.846 | 3.739 | 3.812 | 3,773,162 | +0.06(+1.52%) |
Jun 03, 2003 | 3.774 | 3.796 | 3.718 | 3.755 | 4,101,087 | -0.03(-0.75%) |
Jun 02, 2003 | 3.817 | 3.847 | 3.774 | 3.784 | 4,869,190 | -0.01(-0.39%) |
May 30, 2003 | 3.717 | 3.804 | 3.713 | 3.798 | 4,659,407 | +0.08(+2.04%) |
May 29, 2003 | 3.654 | 3.763 | 3.650 | 3.722 | 9,140,314 | +0.08(+2.31%) |
May 28, 2003 | 3.644 | 3.690 | 3.623 | 3.638 | 4,507,405 | -0.01(-0.19%) |
May 27, 2003 | 3.600 | 3.669 | 3.600 | 3.645 | 6,314,858 | +0.04(+1.25%) |
May 23, 2003 | 3.597 | 3.614 | 3.562 | 3.600 | 3,563,747 | +0.03(+0.76%) |
May 22, 2003 | 3.584 | 3.642 | 3.559 | 3.573 | 6,946,417 | -0.04(-0.98%) |
May 21, 2003 | 3.674 | 3.735 | 3.559 | 3.608 | 10,207,634 | +0.04(+0.99%) |
May 20, 2003 | 3.589 | 3.688 | 3.532 | 3.573 | 10,708,171 | -0.02(-0.45%) |
May 19, 2003 | 3.570 | 3.589 | 3.534 | 3.589 | 6,075,631 | +0.02(+0.57%) |
May 16, 2003 | 3.593 | 3.599 | 3.546 | 3.569 | 2,561,569 | -0.01(-0.42%) |
May 15, 2003 | 3.551 | 3.593 | 3.527 | 3.584 | 5,452,168 | +0.05(+1.46%) |
May 14, 2003 | 3.524 | 3.599 | 3.509 | 3.532 | 5,230,239 | +0.02(+0.54%) |
May 13, 2003 | 3.519 | 3.532 | 3.481 | 3.513 | 3,466,216 | -0.01(-0.27%) |
May 12, 2003 | 3.405 | 3.532 | 3.403 | 3.523 | 5,573,622 | +0.09(+2.57%) |
May 09, 2003 | 3.429 | 3.441 | 3.387 | 3.434 | 3,579,204 | +0.02(+0.64%) |
May 08, 2003 | 3.482 | 3.482 | 3.396 | 3.413 | 4,215,548 | -0.07(-2.07%) |
May 07, 2003 | 3.501 | 3.523 | 3.464 | 3.485 | 5,296,119 | -0.02(-0.47%) |
May 06, 2003 | 3.407 | 3.534 | 3.395 | 3.501 | 6,781,535 | +0.11(+3.37%) |
May 05, 2003 | 3.395 | 3.433 | 3.375 | 3.387 | 6,006,807 | -0.01(-0.24%) |
May 02, 2003 | 3.299 | 3.405 | 3.292 | 3.395 | 5,551,172 | +0.07(+2.13%) |
May 01, 2003 | 3.335 | 3.339 | 3.269 | 3.324 | 3,284,035 | -0.03(-0.93%) |
Apr 30, 2003 | 3.315 | 3.360 | 3.299 | 3.356 | 7,727,770 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.403 | 3.331 | 3.365 | 6,653,088 | -0.03(-0.92%) |
Apr 28, 2003 | 3.360 | 3.436 | 3.346 | 3.396 | 6,751,355 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.410 | 3.301 | 3.330 | 4,229,902 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.425 | 3.278 | 3.383 | 14,579,233 | +0.20(+6.41%) |
Apr 23, 2003 | 3.254 | 3.266 | 3.116 | 3.179 | 14,785,704 | -0.10(-2.90%) |
Apr 22, 2003 | 3.342 | 3.342 | 3.254 | 3.274 | 8,399,814 | -0.07(-2.07%) |
Apr 21, 2003 | 3.346 | 3.360 | 3.315 | 3.343 | 3,597,238 | -0.03(-0.77%) |
Apr 17, 2003 | 3.338 | 3.390 | 3.303 | 3.369 | 3,914,122 | +0.06(+1.93%) |
Apr 16, 2003 | 3.406 | 3.406 | 3.286 | 3.305 | 6,349,454 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.410 | 3.308 | 3.405 | 3,839,778 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.371 | 3.301 | 3.342 | 5,950,129 | -0.03(-0.85%) |
Apr 11, 2003 | 3.390 | 3.430 | 3.335 | 3.371 | 3,365,740 | +0.01(+0.32%) |
Apr 10, 2003 | 3.284 | 3.368 | 3.278 | 3.360 | 4,119,490 | +0.06(+1.94%) |
Apr 09, 2003 | 3.369 | 3.375 | 3.296 | 3.296 | 6,312,282 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.274 | 3.341 | 6,342,461 | +0.04(+1.11%) |
Apr 07, 2003 | 3.322 | 3.364 | 3.285 | 3.304 | 6,215,855 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.299 | 3.250 | 3.278 | 3,369,053 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.281 | 3.281 | 4,284,740 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.368 | 3.294 | 3.341 | 6,447,721 | +0.09(+2.67%) |