Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.377 | 3.429 | 3.374 | 3.429 | 13,028 | +0.02(+0.63%) |
Jun 27, 2003 | 3.377 | 3.408 | 3.365 | 3.408 | 7,491 | +0.00(+0.00%) |
Jun 26, 2003 | 3.414 | 3.414 | 3.408 | 3.408 | 8,142 | -0.01(-0.18%) |
Jun 25, 2003 | 3.408 | 3.436 | 3.408 | 3.414 | 30,942 | +0.00(+0.00%) |
Jun 24, 2003 | 3.414 | 3.414 | 3.396 | 3.414 | 3,582 | +0.00(+0.00%) |
Jun 23, 2003 | 3.451 | 3.454 | 3.414 | 3.414 | 12,051 | -0.04(-1.07%) |
Jun 20, 2003 | 3.423 | 3.488 | 3.423 | 3.451 | 14,982 | +0.01(+0.36%) |
Jun 19, 2003 | 3.445 | 3.451 | 3.439 | 3.439 | 5,862 | -0.01(-0.18%) |
Jun 18, 2003 | 3.442 | 3.445 | 3.423 | 3.445 | 8,794 | -0.03(-0.80%) |
Jun 17, 2003 | 3.454 | 3.500 | 3.454 | 3.472 | 11,074 | -0.02(-0.44%) |
Jun 16, 2003 | 3.494 | 3.500 | 3.423 | 3.488 | 24,754 | -0.01(-0.35%) |
Jun 13, 2003 | 3.479 | 3.500 | 3.454 | 3.500 | 19,216 | +0.04(+1.06%) |
Jun 12, 2003 | 3.485 | 3.485 | 3.463 | 3.463 | 13,679 | -0.01(-0.27%) |
Jun 11, 2003 | 3.488 | 3.488 | 3.472 | 3.472 | 6,514 | -0.03(-0.79%) |
Jun 10, 2003 | 3.509 | 3.515 | 3.500 | 3.500 | 10,422 | +0.06(+1.88%) |
Jun 09, 2003 | 3.429 | 3.436 | 3.429 | 3.436 | 11,074 | +0.01(+0.36%) |
Jun 06, 2003 | 3.454 | 3.485 | 3.423 | 3.423 | 21,171 | -0.04(-1.06%) |
Jun 05, 2003 | 3.463 | 3.463 | 3.460 | 3.460 | 2,931 | -0.02(-0.62%) |
Jun 04, 2003 | 3.439 | 3.482 | 3.439 | 3.482 | 21,822 | +0.03(+0.80%) |
Jun 03, 2003 | 3.485 | 3.485 | 3.454 | 3.454 | 14,657 | +0.00(+0.00%) |
Jun 02, 2003 | 3.417 | 3.454 | 3.408 | 3.454 | 22,474 | +0.05(+1.35%) |
May 30, 2003 | 3.353 | 3.423 | 3.285 | 3.408 | 47,879 | +0.02(+0.54%) |
May 29, 2003 | 3.371 | 3.393 | 3.353 | 3.389 | 9,771 | +0.04(+1.19%) |
May 28, 2003 | 3.399 | 3.399 | 3.350 | 3.350 | 7,817 | -0.07(-2.15%) |
May 27, 2003 | 3.429 | 3.429 | 3.423 | 3.423 | 2,279 | +0.02(+0.45%) |
May 23, 2003 | 3.368 | 3.408 | 3.368 | 3.408 | 9,445 | +0.04(+1.28%) |
May 22, 2003 | 3.331 | 3.389 | 3.331 | 3.365 | 8,794 | +0.04(+1.20%) |
May 21, 2003 | 3.300 | 3.325 | 3.300 | 3.325 | 2,605 | +0.02(+0.74%) |
May 20, 2003 | 3.230 | 3.300 | 3.230 | 3.300 | 9,445 | +0.08(+2.38%) |
May 19, 2003 | 3.224 | 3.224 | 3.218 | 3.224 | 14,331 | +0.01(+0.29%) |
May 16, 2003 | 3.239 | 3.239 | 3.208 | 3.215 | 7,165 | -0.02(-0.76%) |
May 15, 2003 | 3.242 | 3.264 | 3.239 | 3.239 | 8,794 | -0.00(-0.09%) |
May 14, 2003 | 3.233 | 3.242 | 3.233 | 3.242 | 9,445 | +0.01(+0.28%) |
May 13, 2003 | 3.233 | 3.236 | 3.227 | 3.233 | 16,611 | -0.01(-0.19%) |
May 12, 2003 | 3.239 | 3.239 | 3.227 | 3.239 | 1,302 | -0.03(-0.94%) |
May 09, 2003 | 3.282 | 3.282 | 3.270 | 3.270 | 1,302 | -0.02(-0.56%) |
May 08, 2003 | 3.270 | 3.294 | 3.254 | 3.288 | 8,794 | -0.04(-1.29%) |
May 07, 2003 | 3.393 | 3.393 | 3.331 | 3.331 | 6,839 | -0.09(-2.69%) |
May 06, 2003 | 3.423 | 3.423 | 3.396 | 3.423 | 21,171 | +0.02(+0.54%) |
May 05, 2003 | 3.423 | 3.423 | 3.405 | 3.405 | 61,885 | +0.02(+0.64%) |
May 02, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 1,628 | +0.01(+0.18%) |
May 01, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 12,051 | +0.00(+0.09%) |
Apr 30, 2003 | 3.362 | 3.374 | 3.362 | 3.374 | 9,119 | +0.04(+1.29%) |
Apr 29, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 6,188 | +0.00(+0.00%) |
Apr 28, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 1,954 | +0.00(+0.00%) |
Apr 25, 2003 | 3.331 | 3.331 | 3.331 | 3.331 | 13,028 | +0.01(+0.18%) |
Apr 24, 2003 | 3.300 | 3.325 | 3.288 | 3.325 | 18,891 | +0.02(+0.74%) |
Apr 23, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 2,931 | -0.01(-0.28%) |
Apr 22, 2003 | 3.316 | 3.316 | 3.254 | 3.310 | 15,308 | -0.04(-1.19%) |
Apr 21, 2003 | 3.350 | 3.353 | 3.347 | 3.350 | 28,662 | +0.02(+0.55%) |
Apr 17, 2003 | 3.347 | 3.347 | 3.331 | 3.331 | 2,279 | -0.02(-0.64%) |
Apr 16, 2003 | 3.371 | 3.374 | 3.353 | 3.353 | 12,051 | -0.02(-0.55%) |
Apr 15, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 325 | +0.00(+0.00%) |
Apr 14, 2003 | 3.386 | 3.386 | 3.371 | 3.371 | 21,171 | +0.02(+0.55%) |
Apr 11, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 325 | +0.00(+0.09%) |
Apr 10, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 13,354 | -0.01(-0.37%) |
Apr 08, 2003 | 3.371 | 3.371 | 3.362 | 3.362 | 1,628 | -0.01(-0.27%) |
Apr 07, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 651 | -0.01(-0.18%) |
Apr 03, 2003 | 3.377 | 3.377 | 3.362 | 3.377 | 4,559 | +0.00(+0.00%) |
Apr 02, 2003 | 3.442 | 3.442 | 3.377 | 3.377 | 14,005 | -0.07(-2.14%) |