Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.951 | 3.980 | 3.903 | 3.974 | 7,302,643 | +0.01(+0.26%) |
Jun 27, 2003 | 3.996 | 3.996 | 3.949 | 3.963 | 4,032,213 | -0.02(-0.61%) |
Jun 26, 2003 | 4.067 | 4.077 | 3.980 | 3.988 | 2,928,072 | -0.08(-1.94%) |
Jun 25, 2003 | 4.069 | 4.119 | 4.059 | 4.067 | 2,954,255 | +0.01(+0.20%) |
Jun 24, 2003 | 4.099 | 4.129 | 4.059 | 4.059 | 3,530,780 | -0.01(-0.25%) |
Jun 23, 2003 | 4.119 | 4.139 | 4.052 | 4.069 | 2,523,468 | -0.07(-1.71%) |
Jun 20, 2003 | 4.200 | 4.204 | 4.101 | 4.139 | 1,963,246 | -0.03(-0.82%) |
Jun 19, 2003 | 4.139 | 4.200 | 4.129 | 4.174 | 3,146,430 | +0.03(+0.83%) |
Jun 18, 2003 | 4.160 | 4.160 | 4.099 | 4.139 | 1,288,411 | -0.03(-0.63%) |
Jun 17, 2003 | 4.231 | 4.231 | 4.139 | 4.166 | 3,075,291 | -0.03(-0.77%) |
Jun 16, 2003 | 4.109 | 4.198 | 4.109 | 4.198 | 2,743,802 | +0.07(+1.62%) |
Jun 13, 2003 | 4.170 | 4.174 | 4.103 | 4.131 | 2,433,061 | -0.04(-0.87%) |
Jun 12, 2003 | 4.146 | 4.174 | 4.129 | 4.168 | 1,399,566 | +0.03(+0.73%) |
Jun 11, 2003 | 4.139 | 4.170 | 4.133 | 4.137 | 2,437,508 | -0.02(-0.49%) |
Jun 10, 2003 | 4.154 | 4.158 | 4.111 | 4.158 | 2,560,519 | +0.02(+0.54%) |
Jun 09, 2003 | 4.113 | 4.190 | 4.107 | 4.135 | 1,394,132 | -0.05(-1.21%) |
Jun 06, 2003 | 4.210 | 4.249 | 4.154 | 4.186 | 2,037,349 | +0.01(+0.15%) |
Jun 05, 2003 | 4.241 | 4.241 | 4.172 | 4.180 | 1,342,753 | -0.06(-1.43%) |
Jun 04, 2003 | 4.127 | 4.241 | 4.125 | 4.241 | 1,493,430 | +0.10(+2.29%) |
Jun 03, 2003 | 4.129 | 4.148 | 4.085 | 4.146 | 1,827,390 | -0.01(-0.20%) |
Jun 02, 2003 | 4.105 | 4.186 | 4.079 | 4.154 | 2,677,603 | +0.03(+0.74%) |
May 30, 2003 | 4.046 | 4.127 | 4.038 | 4.123 | 2,225,572 | +0.06(+1.60%) |
May 29, 2003 | 4.079 | 4.119 | 4.018 | 4.059 | 2,334,257 | -0.03(-0.84%) |
May 28, 2003 | 4.144 | 4.166 | 4.079 | 4.093 | 1,585,812 | -0.05(-1.22%) |
May 27, 2003 | 4.095 | 4.162 | 4.091 | 4.144 | 6,527,522 | +0.01(+0.29%) |
May 23, 2003 | 4.079 | 4.131 | 4.048 | 4.131 | 4,957,024 | +0.03(+0.79%) |
May 22, 2003 | 4.077 | 4.101 | 4.065 | 4.099 | 1,763,167 | +0.02(+0.60%) |
May 21, 2003 | 4.052 | 4.079 | 4.016 | 4.075 | 2,340,185 | +0.02(+0.50%) |
May 20, 2003 | 4.028 | 4.073 | 4.014 | 4.054 | 2,501,237 | +0.03(+0.65%) |
May 19, 2003 | 3.988 | 4.048 | 3.976 | 4.028 | 2,383,659 | +0.01(+0.25%) |
May 16, 2003 | 4.079 | 4.099 | 4.018 | 4.018 | 4,375,559 | -0.07(-1.64%) |
May 15, 2003 | 4.028 | 4.093 | 4.028 | 4.085 | 2,728,981 | +0.07(+1.66%) |
May 14, 2003 | 4.032 | 4.046 | 3.974 | 4.018 | 2,241,381 | -0.03(-0.75%) |
May 13, 2003 | 3.980 | 4.054 | 3.957 | 4.048 | 3,571,290 | +0.05(+1.16%) |
May 12, 2003 | 3.986 | 4.046 | 3.986 | 4.002 | 4,607,749 | -0.03(-0.80%) |
May 09, 2003 | 4.018 | 4.034 | 3.982 | 4.034 | 5,639,269 | +0.03(+0.86%) |
May 08, 2003 | 3.957 | 4.024 | 3.929 | 4.000 | 1,965,222 | +0.02(+0.41%) |
May 07, 2003 | 4.020 | 4.038 | 3.969 | 3.984 | 3,306,494 | -0.06(-1.40%) |
May 06, 2003 | 3.988 | 4.046 | 3.982 | 4.040 | 2,976,980 | +0.05(+1.32%) |
May 05, 2003 | 3.937 | 3.998 | 3.937 | 3.988 | 4,824,625 | +0.02(+0.51%) |
May 02, 2003 | 3.874 | 3.988 | 3.866 | 3.967 | 5,111,159 | +0.10(+2.46%) |
May 01, 2003 | 3.846 | 3.874 | 3.745 | 3.872 | 6,225,180 | +0.03(+0.84%) |
Apr 30, 2003 | 3.860 | 3.876 | 3.828 | 3.840 | 4,472,387 | -0.02(-0.52%) |
Apr 29, 2003 | 3.888 | 3.888 | 3.822 | 3.860 | 1,981,525 | -0.02(-0.57%) |
Apr 28, 2003 | 3.848 | 3.893 | 3.830 | 3.882 | 2,541,252 | +0.03(+0.84%) |
Apr 25, 2003 | 3.882 | 3.891 | 3.842 | 3.850 | 1,448,968 | -0.02(-0.42%) |
Apr 24, 2003 | 3.897 | 3.923 | 3.864 | 3.866 | 1,870,864 | -0.04(-0.98%) |
Apr 23, 2003 | 3.937 | 3.937 | 3.905 | 3.905 | 1,807,135 | -0.03(-0.82%) |
Apr 22, 2003 | 3.852 | 3.937 | 3.850 | 3.937 | 2,006,720 | +0.04(+1.14%) |
Apr 21, 2003 | 3.824 | 3.893 | 3.789 | 3.893 | 1,910,879 | +0.07(+1.91%) |
Apr 17, 2003 | 3.816 | 3.832 | 3.799 | 3.820 | 2,534,336 | +0.04(+1.07%) |
Apr 16, 2003 | 3.808 | 3.836 | 3.775 | 3.779 | 1,366,466 | -0.02(-0.53%) |
Apr 15, 2003 | 3.799 | 3.808 | 3.779 | 3.799 | 6,373,387 | +0.00(+0.00%) |
Apr 14, 2003 | 3.775 | 3.826 | 3.775 | 3.799 | 2,884,104 | +0.02(+0.48%) |
Apr 11, 2003 | 3.816 | 3.816 | 3.747 | 3.781 | 4,103,352 | -0.00(-0.11%) |
Apr 10, 2003 | 3.759 | 3.803 | 3.757 | 3.785 | 9,479,802 | +0.04(+0.97%) |
Apr 09, 2003 | 3.757 | 3.824 | 3.706 | 3.749 | 1,809,111 | -0.01(-0.22%) |
Apr 08, 2003 | 3.749 | 3.836 | 3.704 | 3.757 | 8,603,899 | +0.02(+0.60%) |
Apr 07, 2003 | 3.795 | 3.826 | 3.718 | 3.735 | 4,546,491 | -0.01(-0.22%) |
Apr 04, 2003 | 3.785 | 3.797 | 3.694 | 3.743 | 3,554,987 | -0.01(-0.16%) |
Apr 03, 2003 | 3.785 | 3.799 | 3.718 | 3.749 | 7,092,684 | -0.03(-0.80%) |
Apr 02, 2003 | 3.749 | 3.795 | 3.735 | 3.779 | 1,694,991 | +0.03(+0.81%) |