Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.639 | 3.674 | 3.565 | 3.573 | 48,413 | -0.04(-0.99%) |
Jun 27, 2003 | 3.622 | 3.729 | 3.506 | 3.608 | 54,518 | +0.02(+0.60%) |
Jun 26, 2003 | 3.587 | 3.634 | 3.565 | 3.587 | 14,103 | -0.00(-0.13%) |
Jun 25, 2003 | 3.499 | 3.639 | 3.499 | 3.592 | 86,934 | +0.10(+2.79%) |
Jun 24, 2003 | 3.468 | 3.525 | 3.449 | 3.494 | 66,516 | +0.05(+1.46%) |
Jun 23, 2003 | 3.539 | 3.561 | 3.378 | 3.444 | 29,258 | -0.13(-3.60%) |
Jun 20, 2003 | 3.565 | 3.582 | 3.565 | 3.573 | 3,578 | +0.01(+0.20%) |
Jun 19, 2003 | 3.630 | 3.630 | 3.565 | 3.565 | 52,413 | -0.04(-0.99%) |
Jun 18, 2003 | 3.563 | 3.658 | 3.527 | 3.601 | 141,874 | +0.10(+2.99%) |
Jun 17, 2003 | 3.487 | 3.513 | 3.401 | 3.497 | 146,715 | +0.18(+5.44%) |
Jun 16, 2003 | 3.325 | 3.325 | 3.254 | 3.316 | 158,292 | +0.18(+5.60%) |
Jun 13, 2003 | 3.268 | 3.278 | 3.133 | 3.140 | 107,984 | -0.12(-3.64%) |
Jun 12, 2003 | 3.271 | 3.271 | 3.221 | 3.259 | 9,893 | +0.00(+0.00%) |
Jun 11, 2003 | 3.247 | 3.318 | 3.211 | 3.259 | 22,102 | +0.04(+1.18%) |
Jun 10, 2003 | 3.314 | 3.314 | 3.207 | 3.221 | 26,943 | -0.02(-0.59%) |
Jun 09, 2003 | 3.290 | 3.290 | 3.230 | 3.240 | 66,727 | -0.05(-1.37%) |
Jun 06, 2003 | 3.387 | 3.397 | 3.280 | 3.285 | 86,092 | -0.11(-3.22%) |
Jun 05, 2003 | 3.361 | 3.394 | 3.340 | 3.394 | 56,412 | -0.00(-0.07%) |
Jun 04, 2003 | 3.328 | 3.409 | 3.257 | 3.397 | 62,517 | +0.04(+1.13%) |
Jun 03, 2003 | 3.456 | 3.456 | 3.333 | 3.359 | 89,039 | -0.13(-3.68%) |
Jun 02, 2003 | 3.504 | 3.537 | 3.378 | 3.487 | 101,458 | -0.06(-1.81%) |
May 30, 2003 | 3.421 | 3.551 | 3.421 | 3.551 | 64,411 | +0.15(+4.55%) |
May 29, 2003 | 3.432 | 3.482 | 3.382 | 3.397 | 46,519 | +0.00(+0.00%) |
May 28, 2003 | 3.432 | 3.468 | 3.304 | 3.397 | 92,197 | -0.04(-1.04%) |
May 27, 2003 | 3.306 | 3.468 | 3.292 | 3.432 | 75,778 | +0.20(+6.17%) |
May 23, 2003 | 3.100 | 3.273 | 3.100 | 3.233 | 51,360 | +0.16(+5.18%) |
May 22, 2003 | 3.059 | 3.088 | 3.057 | 3.074 | 23,786 | +0.04(+1.41%) |
May 21, 2003 | 3.088 | 3.088 | 2.967 | 3.031 | 114,509 | -0.14(-4.42%) |
May 20, 2003 | 3.159 | 3.219 | 3.159 | 3.171 | 87,776 | -0.00(-0.07%) |
May 19, 2003 | 3.219 | 3.266 | 3.159 | 3.173 | 40,415 | -0.08(-2.55%) |
May 16, 2003 | 3.230 | 3.266 | 3.226 | 3.257 | 92,618 | +0.02(+0.73%) |
May 15, 2003 | 3.325 | 3.347 | 3.195 | 3.233 | 58,096 | -0.03(-0.94%) |
May 14, 2003 | 3.409 | 3.461 | 3.230 | 3.264 | 155,556 | -0.24(-6.85%) |
May 13, 2003 | 3.397 | 3.537 | 3.325 | 3.504 | 237,228 | -0.09(-2.38%) |
May 12, 2003 | 3.409 | 3.682 | 3.409 | 3.589 | 336,371 | +0.36(+11.10%) |
May 09, 2003 | 3.086 | 3.230 | 3.086 | 3.230 | 155,135 | +0.16(+5.34%) |
May 08, 2003 | 3.036 | 3.147 | 3.036 | 3.067 | 34,942 | -0.04(-1.22%) |
May 07, 2003 | 3.088 | 3.135 | 3.045 | 3.105 | 57,886 | +0.01(+0.31%) |
May 06, 2003 | 3.057 | 3.207 | 3.057 | 3.095 | 50,939 | +0.01(+0.23%) |
May 05, 2003 | 3.017 | 3.195 | 3.017 | 3.088 | 247,753 | +0.16(+5.35%) |
May 02, 2003 | 2.896 | 2.931 | 2.886 | 2.931 | 147,136 | +0.05(+1.65%) |
May 01, 2003 | 2.896 | 2.900 | 2.869 | 2.884 | 39,994 | -0.01(-0.41%) |
Apr 30, 2003 | 2.850 | 2.993 | 2.815 | 2.896 | 49,887 | +0.03(+1.16%) |
Apr 29, 2003 | 2.755 | 2.891 | 2.755 | 2.862 | 29,679 | +0.13(+4.87%) |
Apr 28, 2003 | 2.687 | 2.741 | 2.687 | 2.729 | 38,941 | +0.01(+0.23%) |
Apr 25, 2003 | 2.710 | 2.727 | 2.687 | 2.723 | 31,363 | -0.05(-1.77%) |
Apr 24, 2003 | 2.741 | 2.779 | 2.710 | 2.772 | 90,513 | +0.05(+1.74%) |
Apr 23, 2003 | 2.698 | 2.732 | 2.677 | 2.725 | 97,248 | +0.02(+0.79%) |
Apr 22, 2003 | 2.660 | 2.791 | 2.660 | 2.703 | 82,935 | -0.11(-3.97%) |
Apr 21, 2003 | 2.888 | 2.888 | 2.782 | 2.815 | 25,259 | -0.02(-0.58%) |
Apr 17, 2003 | 2.850 | 2.850 | 2.831 | 2.831 | 10,314 | +0.03(+1.02%) |
Apr 16, 2003 | 2.891 | 2.898 | 2.803 | 2.803 | 22,523 | -0.06(-2.16%) |
Apr 15, 2003 | 2.789 | 2.865 | 2.789 | 2.865 | 8,419 | +0.08(+2.81%) |
Apr 14, 2003 | 2.755 | 2.786 | 2.755 | 2.786 | 12,840 | -0.00(-0.09%) |
Apr 11, 2003 | 2.853 | 2.853 | 2.751 | 2.789 | 41,678 | -0.03(-1.10%) |
Apr 10, 2003 | 2.808 | 2.848 | 2.808 | 2.820 | 8,419 | +0.01(+0.42%) |
Apr 09, 2003 | 2.829 | 2.855 | 2.808 | 2.808 | 200,391 | -0.04(-1.25%) |
Apr 08, 2003 | 2.843 | 2.850 | 2.812 | 2.843 | 21,681 | +0.04(+1.44%) |
Apr 07, 2003 | 2.820 | 2.827 | 2.784 | 2.803 | 47,361 | +0.11(+4.24%) |
Apr 04, 2003 | 2.672 | 2.708 | 2.672 | 2.689 | 9,051 | +0.05(+1.71%) |
Apr 03, 2003 | 2.627 | 2.644 | 2.627 | 2.644 | 6,525 | -0.02(-0.80%) |
Apr 02, 2003 | 2.668 | 2.687 | 2.658 | 2.665 | 65,674 | +0.03(+1.08%) |