Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.075 | 4.176 | 4.075 | 4.107 | 5,177,259 | +0.01(+0.13%) |
Jun 27, 2003 | 4.189 | 4.193 | 4.044 | 4.102 | 6,790,112 | -0.10(-2.38%) |
Jun 26, 2003 | 4.078 | 4.228 | 4.075 | 4.202 | 6,277,665 | +0.09(+2.11%) |
Jun 25, 2003 | 4.141 | 4.201 | 4.078 | 4.115 | 6,612,699 | -0.02(-0.59%) |
Jun 24, 2003 | 4.130 | 4.200 | 4.109 | 4.139 | 5,602,466 | -0.01(-0.18%) |
Jun 23, 2003 | 4.154 | 4.163 | 4.078 | 4.147 | 6,724,132 | -0.02(-0.57%) |
Jun 20, 2003 | 4.193 | 4.232 | 4.102 | 4.170 | 7,068,696 | +0.03(+0.68%) |
Jun 19, 2003 | 4.222 | 4.232 | 4.119 | 4.142 | 9,361,881 | -0.11(-2.54%) |
Jun 18, 2003 | 4.282 | 4.314 | 4.216 | 4.250 | 8,836,237 | -0.07(-1.64%) |
Jun 17, 2003 | 4.276 | 4.321 | 4.207 | 4.321 | 9,738,702 | +0.04(+0.86%) |
Jun 16, 2003 | 4.247 | 4.298 | 4.244 | 4.284 | 15,419,611 | +0.04(+0.84%) |
Jun 13, 2003 | 4.398 | 4.398 | 4.201 | 4.249 | 13,322,902 | -0.14(-3.27%) |
Jun 12, 2003 | 4.346 | 4.396 | 4.320 | 4.392 | 10,482,081 | +0.07(+1.54%) |
Jun 11, 2003 | 4.165 | 4.335 | 4.158 | 4.326 | 8,809,112 | +0.13(+3.09%) |
Jun 10, 2003 | 4.147 | 4.198 | 4.128 | 4.196 | 7,905,914 | +0.04(+1.06%) |
Jun 09, 2003 | 4.172 | 4.202 | 4.141 | 4.152 | 7,962,268 | -0.02(-0.49%) |
Jun 06, 2003 | 4.201 | 4.311 | 4.146 | 4.172 | 15,193,079 | -0.01(-0.29%) |
Jun 05, 2003 | 4.055 | 4.189 | 4.017 | 4.184 | 14,138,859 | +0.10(+2.42%) |
Jun 04, 2003 | 4.013 | 4.106 | 3.976 | 4.085 | 8,950,603 | +0.09(+2.14%) |
Jun 03, 2003 | 3.973 | 4.019 | 3.952 | 4.000 | 8,310,593 | +0.02(+0.50%) |
Jun 02, 2003 | 4.021 | 4.075 | 3.978 | 3.980 | 9,389,006 | -0.02(-0.49%) |
May 30, 2003 | 3.868 | 4.018 | 3.868 | 3.999 | 18,536,818 | +0.13(+3.40%) |
May 29, 2003 | 3.873 | 3.935 | 3.842 | 3.868 | 10,045,144 | +0.01(+0.20%) |
May 28, 2003 | 3.856 | 3.890 | 3.822 | 3.860 | 6,658,152 | -0.00(-0.03%) |
May 27, 2003 | 3.747 | 3.864 | 3.716 | 3.861 | 7,985,823 | +0.12(+3.12%) |
May 23, 2003 | 3.750 | 3.771 | 3.707 | 3.744 | 5,746,890 | -0.01(-0.35%) |
May 22, 2003 | 3.673 | 3.773 | 3.656 | 3.757 | 10,542,196 | +0.10(+2.72%) |
May 21, 2003 | 3.601 | 3.662 | 3.599 | 3.658 | 6,026,940 | +0.04(+1.07%) |
May 20, 2003 | 3.631 | 3.670 | 3.587 | 3.619 | 6,160,367 | -0.01(-0.23%) |
May 19, 2003 | 3.713 | 3.727 | 3.625 | 3.628 | 9,058,371 | -0.10(-2.68%) |
May 16, 2003 | 3.761 | 3.777 | 3.674 | 3.728 | 13,424,805 | -0.06(-1.51%) |
May 15, 2003 | 3.715 | 3.792 | 3.707 | 3.785 | 9,482,845 | +0.03(+0.84%) |
May 14, 2003 | 3.761 | 3.783 | 3.728 | 3.753 | 7,294,496 | -0.01(-0.19%) |
May 13, 2003 | 3.772 | 3.787 | 3.744 | 3.761 | 6,611,232 | -0.02(-0.55%) |
May 12, 2003 | 3.692 | 3.788 | 3.660 | 3.781 | 7,020,311 | +0.09(+2.40%) |
May 09, 2003 | 3.676 | 3.700 | 3.644 | 3.693 | 9,290,035 | +0.02(+0.66%) |
May 08, 2003 | 3.691 | 3.725 | 3.662 | 3.668 | 8,611,171 | -0.03(-0.75%) |
May 07, 2003 | 3.686 | 3.735 | 3.662 | 3.696 | 14,584,593 | +0.01(+0.16%) |
May 06, 2003 | 3.577 | 3.719 | 3.577 | 3.690 | 10,426,364 | +0.10(+2.72%) |
May 05, 2003 | 3.603 | 3.628 | 3.586 | 3.593 | 5,831,931 | -0.00(-0.05%) |
May 02, 2003 | 3.511 | 3.633 | 3.487 | 3.594 | 7,736,564 | +0.07(+2.03%) |
May 01, 2003 | 3.531 | 3.554 | 3.462 | 3.523 | 7,240,245 | -0.01(-0.36%) |
Apr 30, 2003 | 3.547 | 3.567 | 3.520 | 3.536 | 8,503,403 | -0.02(-0.56%) |
Apr 29, 2003 | 3.531 | 3.592 | 3.511 | 3.556 | 8,325,256 | +0.00(+0.03%) |
Apr 28, 2003 | 3.490 | 3.563 | 3.489 | 3.554 | 9,954,238 | +0.06(+1.72%) |
Apr 25, 2003 | 3.550 | 3.569 | 3.489 | 3.494 | 9,645,596 | -0.08(-2.24%) |
Apr 24, 2003 | 3.565 | 3.583 | 3.495 | 3.574 | 9,158,808 | -0.01(-0.22%) |
Apr 23, 2003 | 3.562 | 3.583 | 3.539 | 3.582 | 15,056,719 | +0.01(+0.25%) |
Apr 22, 2003 | 3.513 | 3.590 | 3.504 | 3.573 | 26,219,130 | +0.11(+3.06%) |
Apr 21, 2003 | 3.462 | 3.499 | 3.450 | 3.467 | 11,130,154 | -0.01(-0.42%) |
Apr 17, 2003 | 3.414 | 3.495 | 3.401 | 3.482 | 9,725,506 | +0.06(+1.90%) |
Apr 16, 2003 | 3.426 | 3.468 | 3.392 | 3.417 | 11,398,475 | -0.00(-0.02%) |
Apr 15, 2003 | 3.337 | 3.426 | 3.322 | 3.417 | 11,027,518 | +0.07(+2.12%) |
Apr 14, 2003 | 3.249 | 3.357 | 3.237 | 3.346 | 9,310,563 | +0.08(+2.51%) |
Apr 11, 2003 | 3.285 | 3.322 | 3.201 | 3.265 | 7,623,664 | +0.01(+0.34%) |
Apr 10, 2003 | 3.292 | 3.295 | 3.242 | 3.254 | 9,729,905 | -0.03(-0.80%) |
Apr 09, 2003 | 3.279 | 3.342 | 3.271 | 3.280 | 8,799,581 | +0.00(+0.00%) |
Apr 08, 2003 | 3.271 | 3.306 | 3.259 | 3.280 | 7,239,512 | +0.02(+0.46%) |
Apr 07, 2003 | 3.346 | 3.389 | 3.260 | 3.265 | 14,411,578 | -0.06(-1.89%) |
Apr 04, 2003 | 3.331 | 3.361 | 3.303 | 3.328 | 10,224,024 | +0.02(+0.57%) |
Apr 03, 2003 | 3.306 | 3.329 | 3.245 | 3.309 | 14,242,961 | +0.02(+0.76%) |
Apr 02, 2003 | 3.112 | 3.298 | 3.111 | 3.284 | 16,099,209 | +0.22(+7.06%) |