Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.601 | 3.656 | 3.598 | 3.656 | 12,219 | +0.02(+0.63%) |
Jun 27, 2003 | 3.601 | 3.634 | 3.588 | 3.634 | 7,026 | +0.00(+0.00%) |
Jun 26, 2003 | 3.640 | 3.640 | 3.634 | 3.634 | 7,637 | -0.01(-0.18%) |
Jun 25, 2003 | 3.634 | 3.663 | 3.634 | 3.640 | 29,021 | +0.00(+0.00%) |
Jun 24, 2003 | 3.640 | 3.640 | 3.620 | 3.640 | 3,360 | +0.00(+0.00%) |
Jun 23, 2003 | 3.679 | 3.683 | 3.640 | 3.640 | 11,303 | -0.04(-1.07%) |
Jun 20, 2003 | 3.650 | 3.719 | 3.650 | 3.679 | 14,052 | +0.01(+0.36%) |
Jun 19, 2003 | 3.673 | 3.679 | 3.666 | 3.666 | 5,498 | -0.01(-0.18%) |
Jun 18, 2003 | 3.670 | 3.673 | 3.650 | 3.673 | 8,248 | -0.03(-0.80%) |
Jun 17, 2003 | 3.683 | 3.732 | 3.683 | 3.702 | 10,386 | -0.02(-0.44%) |
Jun 16, 2003 | 3.725 | 3.732 | 3.650 | 3.719 | 23,217 | -0.01(-0.35%) |
Jun 13, 2003 | 3.709 | 3.732 | 3.683 | 3.732 | 18,023 | +0.04(+1.06%) |
Jun 12, 2003 | 3.715 | 3.715 | 3.692 | 3.692 | 12,830 | -0.01(-0.27%) |
Jun 11, 2003 | 3.719 | 3.719 | 3.702 | 3.702 | 6,109 | -0.03(-0.79%) |
Jun 10, 2003 | 3.742 | 3.748 | 3.732 | 3.732 | 9,775 | +0.07(+1.88%) |
Jun 09, 2003 | 3.656 | 3.663 | 3.656 | 3.663 | 10,386 | +0.01(+0.36%) |
Jun 06, 2003 | 3.683 | 3.715 | 3.650 | 3.650 | 19,856 | -0.04(-1.06%) |
Jun 05, 2003 | 3.692 | 3.692 | 3.689 | 3.689 | 2,749 | -0.02(-0.62%) |
Jun 04, 2003 | 3.666 | 3.712 | 3.666 | 3.712 | 20,467 | +0.03(+0.80%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.683 | 3.683 | 13,747 | +0.00(+0.00%) |
Jun 02, 2003 | 3.643 | 3.683 | 3.634 | 3.683 | 21,078 | +0.05(+1.35%) |
May 30, 2003 | 3.575 | 3.650 | 3.503 | 3.634 | 44,906 | +0.02(+0.54%) |
May 29, 2003 | 3.594 | 3.617 | 3.575 | 3.614 | 9,164 | +0.04(+1.19%) |
May 28, 2003 | 3.624 | 3.624 | 3.571 | 3.571 | 7,331 | -0.08(-2.15%) |
May 27, 2003 | 3.656 | 3.656 | 3.650 | 3.650 | 2,138 | +0.02(+0.45%) |
May 23, 2003 | 3.591 | 3.634 | 3.591 | 3.634 | 8,859 | +0.05(+1.28%) |
May 22, 2003 | 3.552 | 3.614 | 3.552 | 3.588 | 8,248 | +0.04(+1.20%) |
May 21, 2003 | 3.519 | 3.545 | 3.519 | 3.545 | 2,443 | +0.03(+0.74%) |
May 20, 2003 | 3.444 | 3.519 | 3.444 | 3.519 | 8,859 | +0.08(+2.38%) |
May 19, 2003 | 3.437 | 3.437 | 3.431 | 3.437 | 13,441 | +0.01(+0.29%) |
May 16, 2003 | 3.453 | 3.453 | 3.421 | 3.427 | 6,720 | -0.03(-0.76%) |
May 15, 2003 | 3.457 | 3.480 | 3.453 | 3.453 | 8,248 | -0.00(-0.09%) |
May 14, 2003 | 3.447 | 3.457 | 3.447 | 3.457 | 8,859 | +0.01(+0.28%) |
May 13, 2003 | 3.447 | 3.450 | 3.440 | 3.447 | 15,579 | -0.01(-0.19%) |
May 12, 2003 | 3.453 | 3.453 | 3.440 | 3.453 | 1,221 | -0.03(-0.94%) |
May 09, 2003 | 3.499 | 3.499 | 3.486 | 3.486 | 1,221 | -0.02(-0.56%) |
May 08, 2003 | 3.486 | 3.512 | 3.470 | 3.506 | 8,248 | -0.05(-1.29%) |
May 07, 2003 | 3.617 | 3.617 | 3.552 | 3.552 | 6,415 | -0.10(-2.69%) |
May 06, 2003 | 3.650 | 3.650 | 3.620 | 3.650 | 19,856 | +0.02(+0.54%) |
May 05, 2003 | 3.650 | 3.650 | 3.630 | 3.630 | 58,043 | +0.02(+0.64%) |
May 02, 2003 | 3.607 | 3.607 | 3.607 | 3.607 | 1,527 | +0.01(+0.18%) |
May 01, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 11,303 | +0.00(+0.09%) |
Apr 30, 2003 | 3.584 | 3.598 | 3.584 | 3.598 | 8,553 | +0.05(+1.29%) |
Apr 29, 2003 | 3.535 | 3.552 | 3.535 | 3.552 | 5,804 | +0.00(+0.00%) |
Apr 28, 2003 | 3.535 | 3.552 | 3.535 | 3.552 | 1,832 | +0.00(+0.00%) |
Apr 25, 2003 | 3.552 | 3.552 | 3.552 | 3.552 | 12,219 | +0.01(+0.18%) |
Apr 24, 2003 | 3.519 | 3.545 | 3.506 | 3.545 | 17,718 | +0.03(+0.74%) |
Apr 23, 2003 | 3.519 | 3.519 | 3.519 | 3.519 | 2,749 | -0.01(-0.28%) |
Apr 22, 2003 | 3.535 | 3.535 | 3.470 | 3.529 | 14,358 | -0.04(-1.19%) |
Apr 21, 2003 | 3.571 | 3.575 | 3.568 | 3.571 | 26,883 | +0.02(+0.55%) |
Apr 17, 2003 | 3.568 | 3.568 | 3.552 | 3.552 | 2,138 | -0.02(-0.64%) |
Apr 16, 2003 | 3.594 | 3.598 | 3.575 | 3.575 | 11,303 | -0.02(-0.55%) |
Apr 15, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 305 | +0.00(+0.00%) |
Apr 14, 2003 | 3.611 | 3.611 | 3.594 | 3.594 | 19,856 | +0.02(+0.55%) |
Apr 11, 2003 | 3.575 | 3.575 | 3.575 | 3.575 | 305 | +0.00(+0.09%) |
Apr 10, 2003 | 3.571 | 3.571 | 3.571 | 3.571 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.571 | 3.571 | 3.571 | 3.571 | 12,525 | -0.01(-0.37%) |
Apr 08, 2003 | 3.594 | 3.594 | 3.584 | 3.584 | 1,527 | -0.01(-0.27%) |
Apr 07, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 610 | -0.01(-0.18%) |
Apr 03, 2003 | 3.601 | 3.601 | 3.584 | 3.601 | 4,276 | +0.00(+0.00%) |
Apr 02, 2003 | 3.670 | 3.670 | 3.601 | 3.601 | 13,136 | -0.08(-2.14%) |