Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.900 | 4.950 | 4.810 | 4.850 | 1,400 | +0.04(+0.83%) |
Jun 27, 2003 | 4.870 | 4.950 | 4.810 | 4.810 | 800 | -0.04(-0.82%) |
Jun 26, 2003 | 4.850 | 4.860 | 4.850 | 4.850 | 2,100 | -0.05(-1.02%) |
Jun 25, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 2,100 | -0.10(-2.00%) |
Jun 24, 2003 | 5.080 | 5.080 | 5.000 | 5.000 | 2,200 | -0.05(-0.99%) |
Jun 23, 2003 | 4.950 | 5.130 | 4.940 | 5.050 | 10,200 | +0.19(+3.91%) |
Jun 20, 2003 | 4.800 | 4.860 | 4.800 | 4.860 | 1,800 | +0.10(+2.10%) |
Jun 19, 2003 | 4.850 | 4.950 | 4.760 | 4.760 | 3,500 | -0.04(-0.83%) |
Jun 18, 2003 | 4.760 | 4.900 | 4.750 | 4.800 | 1,900 | +0.05(+1.05%) |
Jun 17, 2003 | 4.810 | 4.820 | 4.750 | 4.750 | 2,600 | -0.09(-1.86%) |
Jun 16, 2003 | 4.940 | 4.950 | 4.800 | 4.840 | 7,000 | -0.10(-2.02%) |
Jun 13, 2003 | 4.900 | 4.940 | 4.900 | 4.940 | 1,200 | +0.04(+0.82%) |
Jun 12, 2003 | 5.240 | 5.240 | 4.700 | 4.900 | 23,100 | -0.21(-4.11%) |
Jun 11, 2003 | 4.700 | 5.450 | 4.700 | 5.110 | 51,700 | +0.81(+18.84%) |
Jun 10, 2003 | 4.100 | 4.340 | 4.050 | 4.300 | 10,000 | +0.30(+7.50%) |
Jun 09, 2003 | 3.800 | 4.000 | 3.800 | 4.000 | 8,400 | +0.30(+8.11%) |
Jun 06, 2003 | 3.550 | 3.700 | 3.550 | 3.700 | 4,800 | +0.25(+7.25%) |
Jun 05, 2003 | 3.500 | 3.550 | 3.400 | 3.450 | 2,800 | -0.05(-1.43%) |
Jun 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 5,900 | +0.15(+4.48%) |
Jun 03, 2003 | 3.450 | 3.450 | 3.300 | 3.350 | 8,300 | -0.15(-4.29%) |
Jun 02, 2003 | 3.450 | 3.550 | 3.450 | 3.500 | 2,700 | +0.07(+2.04%) |
May 30, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 300 | +0.08(+2.39%) |
May 29, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.400 | 3.400 | 3.350 | 3.350 | 3,700 | -0.05(-1.47%) |
May 27, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 12,100 | +0.00(+0.00%) |
May 23, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 2,200 | +0.06(+1.80%) |
May 22, 2003 | 3.330 | 3.340 | 3.330 | 3.340 | 3,100 | +0.01(+0.30%) |
May 21, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 500 | -0.05(-1.48%) |
May 20, 2003 | 3.350 | 3.380 | 3.350 | 3.380 | 400 | +0.08(+2.42%) |
May 19, 2003 | 3.330 | 3.330 | 3.300 | 3.300 | 1,000 | +0.06(+1.85%) |
May 16, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 15, 2003 | 3.230 | 3.240 | 3.230 | 3.240 | 700 | +0.05(+1.57%) |
May 14, 2003 | 3.190 | 3.190 | 3.190 | 3.190 | 200 | +0.00(+0.00%) |
May 13, 2003 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.00(+0.00%) |
May 12, 2003 | 3.190 | 3.190 | 3.180 | 3.190 | 1,000 | +0.01(+0.31%) |
May 09, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 100 | +0.01(+0.32%) |
May 08, 2003 | 3.160 | 3.170 | 3.160 | 3.170 | 600 | +0.01(+0.32%) |
May 07, 2003 | 3.200 | 3.200 | 3.160 | 3.160 | 2,000 | +0.02(+0.64%) |
May 06, 2003 | 3.120 | 3.140 | 3.120 | 3.140 | 400 | +0.10(+3.29%) |
May 05, 2003 | 3.050 | 3.050 | 3.040 | 3.040 | 1,100 | +0.04(+1.33%) |
May 02, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 2,700 | +0.00(+0.00%) |
Apr 30, 2003 | 3.040 | 3.040 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Apr 29, 2003 | 2.990 | 3.030 | 2.990 | 3.000 | 1,500 | +0.04(+1.35%) |
Apr 28, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 500 | -0.03(-1.00%) |
Apr 25, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.060 | 3.060 | 2.970 | 2.990 | 2,300 | -0.11(-3.55%) |
Apr 23, 2003 | 3.130 | 3.130 | 3.100 | 3.100 | 3,800 | +0.01(+0.32%) |
Apr 22, 2003 | 3.100 | 3.100 | 3.050 | 3.090 | 1,100 | -0.02(-0.64%) |
Apr 21, 2003 | 3.000 | 3.110 | 3.000 | 3.110 | 3,200 | +0.31(+11.07%) |
Apr 17, 2003 | 2.820 | 2.820 | 2.800 | 2.800 | 1,200 | -0.07(-2.44%) |
Apr 16, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | -0.01(-0.35%) |
Apr 15, 2003 | 3.000 | 3.000 | 2.880 | 2.880 | 1,100 | -0.13(-4.32%) |
Apr 14, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 | +0.00(+0.00%) |
Apr 11, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | +0.00(+0.00%) |
Apr 10, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.010 | 3.010 | 3.000 | 3.010 | 2,500 | -0.10(-3.22%) |
Apr 04, 2003 | 3.120 | 3.120 | 3.110 | 3.110 | 200 | -0.02(-0.64%) |
Apr 03, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |