Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.989 | 3.994 | 3.912 | 3.951 | 197,537 | -0.04(-0.91%) |
Jun 27, 2003 | 4.056 | 4.094 | 3.977 | 3.987 | 167,147 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.075 | 3.912 | 4.056 | 250,720 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.890 | 3.914 | 239,979 | -0.07(-1.73%) |
Jun 24, 2003 | 3.951 | 4.008 | 3.932 | 3.983 | 67,592 | +0.02(+0.58%) |
Jun 23, 2003 | 4.031 | 4.035 | 3.914 | 3.960 | 91,695 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.993 | 4.031 | 88,813 | +0.02(+0.57%) |
Jun 19, 2003 | 4.008 | 4.084 | 3.993 | 4.008 | 92,743 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,356 | +0.11(+2.82%) |
Jun 17, 2003 | 3.970 | 3.970 | 3.903 | 3.926 | 78,333 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,854 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.848 | 3.855 | 79,643 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.951 | 3.817 | 3.951 | 69,426 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.884 | 3.712 | 3.836 | 167,147 | +0.09(+2.39%) |
Jun 10, 2003 | 3.722 | 3.750 | 3.657 | 3.746 | 141,472 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.825 | 3.733 | 3.750 | 74,928 | -0.09(-2.24%) |
Jun 06, 2003 | 3.827 | 3.912 | 3.827 | 3.836 | 63,138 | +0.02(+0.50%) |
Jun 05, 2003 | 3.827 | 3.842 | 3.813 | 3.817 | 186,534 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.911 | 3.767 | 3.815 | 116,321 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.800 | 3.737 | 3.771 | 117,107 | -0.05(-1.20%) |
Jun 02, 2003 | 3.681 | 3.828 | 3.681 | 3.817 | 128,111 | +0.15(+4.11%) |
May 30, 2003 | 3.626 | 3.720 | 3.598 | 3.666 | 317,265 | -0.05(-1.34%) |
May 29, 2003 | 3.722 | 3.760 | 3.647 | 3.716 | 399,004 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.512 | 74,404 | -0.01(-0.27%) |
May 27, 2003 | 3.388 | 3.521 | 3.378 | 3.521 | 91,433 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.384 | 3.288 | 3.370 | 60,780 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,397 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.384 | 3.229 | 3.279 | 137,804 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.388 | 3.281 | 3.369 | 191,773 | +0.10(+3.16%) |
May 19, 2003 | 3.388 | 3.410 | 3.264 | 3.265 | 165,575 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.388 | 3.388 | 134,398 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.426 | 3.454 | 193,083 | -0.01(-0.17%) |
May 14, 2003 | 3.428 | 3.464 | 3.422 | 3.460 | 87,765 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.447 | 3.397 | 3.428 | 117,369 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,825 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,491 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,871 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,073 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.344 | 3.431 | 204,611 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.348 | 3.244 | 3.340 | 290,542 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.283 | 3.225 | 3.279 | 207,492 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,047 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,338 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,227 | +0.01(+0.42%) |
Apr 28, 2003 | 3.092 | 3.178 | 3.073 | 3.178 | 71,260 | +0.10(+3.22%) |
Apr 25, 2003 | 3.075 | 3.090 | 3.073 | 3.078 | 119,727 | +0.01(+0.19%) |
Apr 24, 2003 | 3.073 | 3.092 | 3.065 | 3.073 | 132,302 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.073 | 3.092 | 47,157 | +0.01(+0.43%) |
Apr 22, 2003 | 3.075 | 3.101 | 3.059 | 3.078 | 172,386 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,405 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,189 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,097 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,112 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.867 | 2.895 | 47,157 | +0.02(+0.66%) |
Apr 11, 2003 | 2.886 | 2.905 | 2.853 | 2.876 | 142,782 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.844 | 2.868 | 108,986 | +0.00(+0.00%) |
Apr 09, 2003 | 2.863 | 2.897 | 2.804 | 2.868 | 207,231 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,939 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,648 | +0.01(+0.20%) |
Apr 04, 2003 | 2.863 | 2.924 | 2.853 | 2.886 | 152,475 | +0.02(+0.80%) |
Apr 03, 2003 | 2.863 | 2.865 | 2.844 | 2.863 | 119,727 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.884 | 2.811 | 2.857 | 258,842 | +0.06(+2.11%) |