Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.597 | 3.687 | 3.597 | 3.626 | 5,864,164 | +0.00(+0.13%) |
Jun 27, 2003 | 3.698 | 3.702 | 3.571 | 3.621 | 7,691,007 | -0.09(-2.38%) |
Jun 26, 2003 | 3.600 | 3.733 | 3.598 | 3.710 | 7,110,569 | +0.08(+2.11%) |
Jun 25, 2003 | 3.656 | 3.709 | 3.600 | 3.633 | 7,490,054 | -0.02(-0.59%) |
Jun 24, 2003 | 3.646 | 3.708 | 3.628 | 3.655 | 6,345,786 | -0.01(-0.18%) |
Jun 23, 2003 | 3.667 | 3.675 | 3.600 | 3.661 | 7,616,272 | -0.02(-0.57%) |
Jun 20, 2003 | 3.702 | 3.736 | 3.621 | 3.682 | 8,006,552 | +0.02(+0.68%) |
Jun 19, 2003 | 3.728 | 3.736 | 3.636 | 3.657 | 10,603,990 | -0.10(-2.54%) |
Jun 18, 2003 | 3.780 | 3.809 | 3.722 | 3.752 | 10,008,606 | -0.06(-1.64%) |
Jun 17, 2003 | 3.776 | 3.815 | 3.714 | 3.815 | 11,030,807 | +0.03(+0.86%) |
Jun 16, 2003 | 3.750 | 3.794 | 3.747 | 3.782 | 17,465,444 | +0.03(+0.84%) |
Jun 13, 2003 | 3.883 | 3.883 | 3.709 | 3.751 | 15,090,549 | -0.13(-3.27%) |
Jun 12, 2003 | 3.837 | 3.881 | 3.814 | 3.878 | 11,872,815 | +0.06(+1.54%) |
Jun 11, 2003 | 3.678 | 3.827 | 3.671 | 3.819 | 9,977,882 | +0.11(+3.09%) |
Jun 10, 2003 | 3.661 | 3.706 | 3.644 | 3.704 | 8,954,850 | +0.04(+1.06%) |
Jun 09, 2003 | 3.683 | 3.710 | 3.656 | 3.665 | 9,018,681 | -0.02(-0.49%) |
Jun 06, 2003 | 3.709 | 3.806 | 3.660 | 3.683 | 17,208,856 | -0.01(-0.29%) |
Jun 05, 2003 | 3.580 | 3.698 | 3.546 | 3.694 | 16,014,766 | +0.09(+2.42%) |
Jun 04, 2003 | 3.543 | 3.625 | 3.510 | 3.607 | 10,138,145 | +0.08(+2.14%) |
Jun 03, 2003 | 3.508 | 3.549 | 3.489 | 3.531 | 9,413,221 | +0.02(+0.50%) |
Jun 02, 2003 | 3.550 | 3.598 | 3.512 | 3.514 | 10,634,714 | -0.02(-0.48%) |
May 30, 2003 | 3.415 | 3.547 | 3.415 | 3.531 | 20,996,232 | +0.12(+3.40%) |
May 29, 2003 | 3.420 | 3.474 | 3.392 | 3.415 | 11,377,907 | +0.01(+0.20%) |
May 28, 2003 | 3.404 | 3.435 | 3.375 | 3.408 | 7,541,538 | -0.00(-0.03%) |
May 27, 2003 | 3.308 | 3.412 | 3.281 | 3.409 | 9,045,362 | +0.10(+3.13%) |
May 23, 2003 | 3.311 | 3.330 | 3.272 | 3.306 | 6,509,372 | -0.01(-0.35%) |
May 22, 2003 | 3.242 | 3.331 | 3.227 | 3.317 | 11,940,907 | +0.09(+2.72%) |
May 21, 2003 | 3.179 | 3.233 | 3.177 | 3.230 | 6,826,578 | +0.03(+1.07%) |
May 20, 2003 | 3.206 | 3.240 | 3.166 | 3.195 | 6,977,708 | -0.01(-0.23%) |
May 19, 2003 | 3.278 | 3.290 | 3.201 | 3.203 | 10,260,212 | -0.09(-2.68%) |
May 16, 2003 | 3.321 | 3.334 | 3.243 | 3.291 | 15,205,973 | -0.05(-1.51%) |
May 15, 2003 | 3.280 | 3.348 | 3.273 | 3.341 | 10,741,004 | +0.03(+0.84%) |
May 14, 2003 | 3.320 | 3.340 | 3.292 | 3.314 | 8,262,310 | -0.01(-0.19%) |
May 13, 2003 | 3.330 | 3.343 | 3.305 | 3.320 | 7,488,393 | -0.02(-0.55%) |
May 12, 2003 | 3.260 | 3.345 | 3.231 | 3.338 | 7,951,747 | +0.08(+2.40%) |
May 09, 2003 | 3.246 | 3.267 | 3.217 | 3.260 | 10,522,613 | +0.02(+0.66%) |
May 08, 2003 | 3.259 | 3.288 | 3.233 | 3.239 | 9,753,678 | -0.02(-0.75%) |
May 07, 2003 | 3.254 | 3.298 | 3.233 | 3.263 | 16,519,638 | +0.01(+0.16%) |
May 06, 2003 | 3.158 | 3.284 | 3.158 | 3.258 | 11,809,706 | +0.09(+2.72%) |
May 05, 2003 | 3.181 | 3.203 | 3.166 | 3.172 | 6,605,696 | -0.00(-0.05%) |
May 02, 2003 | 3.100 | 3.208 | 3.079 | 3.173 | 8,763,031 | +0.06(+2.03%) |
May 01, 2003 | 3.117 | 3.138 | 3.056 | 3.110 | 8,200,862 | -0.01(-0.36%) |
Apr 30, 2003 | 3.132 | 3.149 | 3.108 | 3.121 | 9,631,612 | -0.02(-0.56%) |
Apr 29, 2003 | 3.118 | 3.171 | 3.100 | 3.139 | 9,429,829 | +0.00(+0.03%) |
Apr 28, 2003 | 3.081 | 3.146 | 3.080 | 3.138 | 11,274,940 | +0.05(+1.72%) |
Apr 25, 2003 | 3.134 | 3.151 | 3.080 | 3.085 | 10,925,349 | -0.07(-2.24%) |
Apr 24, 2003 | 3.147 | 3.163 | 3.086 | 3.156 | 10,373,974 | -0.01(-0.22%) |
Apr 23, 2003 | 3.144 | 3.163 | 3.124 | 3.163 | 17,054,406 | +0.01(+0.25%) |
Apr 22, 2003 | 3.102 | 3.170 | 3.094 | 3.155 | 29,697,816 | +0.09(+3.06%) |
Apr 21, 2003 | 3.056 | 3.089 | 3.045 | 3.061 | 12,606,874 | -0.01(-0.42%) |
Apr 17, 2003 | 3.014 | 3.086 | 3.003 | 3.074 | 11,015,860 | +0.06(+1.90%) |
Apr 16, 2003 | 3.025 | 3.062 | 2.995 | 3.017 | 12,910,794 | -0.00(-0.02%) |
Apr 15, 2003 | 2.946 | 3.025 | 2.933 | 3.017 | 12,490,620 | +0.06(+2.12%) |
Apr 14, 2003 | 2.869 | 2.964 | 2.858 | 2.954 | 10,545,864 | +0.07(+2.51%) |
Apr 11, 2003 | 2.900 | 2.933 | 2.826 | 2.882 | 8,635,152 | +0.01(+0.34%) |
Apr 10, 2003 | 2.906 | 2.909 | 2.862 | 2.873 | 11,020,843 | -0.02(-0.80%) |
Apr 09, 2003 | 2.895 | 2.950 | 2.888 | 2.896 | 9,967,087 | +0.00(+0.00%) |
Apr 08, 2003 | 2.888 | 2.919 | 2.877 | 2.896 | 8,200,031 | +0.01(+0.46%) |
Apr 07, 2003 | 2.954 | 2.992 | 2.878 | 2.882 | 16,323,668 | -0.06(-1.89%) |
Apr 04, 2003 | 2.941 | 2.967 | 2.916 | 2.938 | 11,580,521 | +0.02(+0.57%) |
Apr 03, 2003 | 2.919 | 2.939 | 2.865 | 2.921 | 16,132,680 | +0.02(+0.76%) |
Apr 02, 2003 | 2.748 | 2.912 | 2.746 | 2.899 | 18,235,210 | +0.19(+7.05%) |