Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.084 | 4.240 | 4.073 | 4.240 | 3,176,808 | +0.16(+3.84%) |
Jun 27, 2003 | 4.108 | 4.111 | 4.059 | 4.084 | 789,474 | -0.01(-0.34%) |
Jun 26, 2003 | 4.056 | 4.097 | 4.045 | 4.097 | 784,747 | +0.08(+2.05%) |
Jun 25, 2003 | 3.979 | 4.103 | 3.976 | 4.015 | 1,378,580 | +0.04(+1.04%) |
Jun 24, 2003 | 3.908 | 3.990 | 3.899 | 3.974 | 1,260,032 | +0.05(+1.33%) |
Jun 23, 2003 | 3.935 | 3.938 | 3.872 | 3.921 | 1,008,753 | -0.02(-0.49%) |
Jun 20, 2003 | 3.932 | 3.957 | 3.927 | 3.941 | 1,527,311 | +0.01(+0.21%) |
Jun 19, 2003 | 4.012 | 4.012 | 3.910 | 3.932 | 1,106,937 | -0.08(-1.99%) |
Jun 18, 2003 | 4.042 | 4.045 | 4.001 | 4.012 | 1,024,026 | -0.02(-0.41%) |
Jun 17, 2003 | 3.941 | 4.031 | 3.924 | 4.029 | 1,084,755 | +0.09(+2.16%) |
Jun 16, 2003 | 3.908 | 3.960 | 3.897 | 3.943 | 1,109,483 | +0.03(+0.84%) |
Jun 13, 2003 | 3.946 | 3.952 | 3.847 | 3.910 | 1,129,847 | -0.02(-0.63%) |
Jun 12, 2003 | 3.946 | 3.974 | 3.927 | 3.935 | 1,147,665 | +0.01(+0.21%) |
Jun 11, 2003 | 3.800 | 3.932 | 3.800 | 3.927 | 2,759,343 | +0.13(+3.33%) |
Jun 10, 2003 | 3.974 | 3.974 | 3.575 | 3.800 | 7,686,742 | -0.18(-4.43%) |
Jun 09, 2003 | 4.114 | 4.114 | 3.932 | 3.976 | 3,097,897 | -0.12(-2.95%) |
Jun 06, 2003 | 4.139 | 4.139 | 4.097 | 4.097 | 1,720,771 | -0.03(-0.73%) |
Jun 05, 2003 | 4.194 | 4.194 | 4.117 | 4.128 | 1,516,766 | -0.07(-1.57%) |
Jun 04, 2003 | 4.180 | 4.194 | 4.169 | 4.194 | 1,060,027 | +0.02(+0.40%) |
Jun 03, 2003 | 4.166 | 4.183 | 4.147 | 4.177 | 805,475 | +0.02(+0.60%) |
Jun 02, 2003 | 4.133 | 4.194 | 4.133 | 4.152 | 958,570 | +0.02(+0.40%) |
May 30, 2003 | 4.139 | 4.188 | 4.051 | 4.136 | 880,386 | +0.04(+0.94%) |
May 29, 2003 | 4.163 | 4.213 | 3.993 | 4.097 | 1,181,484 | -0.05(-1.26%) |
May 28, 2003 | 4.359 | 4.359 | 4.128 | 4.150 | 1,393,490 | -0.15(-3.58%) |
May 27, 2003 | 4.169 | 4.304 | 4.169 | 4.304 | 1,378,217 | +0.15(+3.71%) |
May 23, 2003 | 4.163 | 4.172 | 4.125 | 4.150 | 1,666,224 | -0.01(-0.26%) |
May 22, 2003 | 4.042 | 4.166 | 4.037 | 4.161 | 2,313,150 | +0.15(+3.77%) |
May 21, 2003 | 4.007 | 4.009 | 3.952 | 4.009 | 1,678,224 | +0.00(+0.00%) |
May 20, 2003 | 4.056 | 4.070 | 3.976 | 4.009 | 1,624,405 | -0.04(-0.88%) |
May 19, 2003 | 4.147 | 4.147 | 3.987 | 4.045 | 1,746,953 | -0.10(-2.45%) |
May 16, 2003 | 4.133 | 4.166 | 4.128 | 4.147 | 1,978,232 | +0.01(+0.33%) |
May 15, 2003 | 4.092 | 4.139 | 4.092 | 4.133 | 2,861,164 | +0.04(+0.87%) |
May 14, 2003 | 4.042 | 4.097 | 4.034 | 4.097 | 2,558,974 | +0.08(+1.91%) |
May 13, 2003 | 4.001 | 4.023 | 3.976 | 4.020 | 1,548,039 | +0.02(+0.48%) |
May 12, 2003 | 3.965 | 4.012 | 3.946 | 4.001 | 3,699,367 | +0.06(+1.39%) |
May 09, 2003 | 3.946 | 3.960 | 3.864 | 3.946 | 7,856,565 | +0.01(+0.28%) |
May 08, 2003 | 4.018 | 4.056 | 3.935 | 3.935 | 898,568 | -0.08(-2.05%) |
May 07, 2003 | 3.952 | 4.031 | 3.952 | 4.018 | 1,552,767 | +0.04(+0.97%) |
May 06, 2003 | 3.905 | 3.979 | 3.894 | 3.979 | 1,312,761 | +0.09(+2.26%) |
May 05, 2003 | 3.877 | 3.891 | 3.853 | 3.891 | 894,204 | +0.04(+0.93%) |
May 02, 2003 | 3.778 | 3.905 | 3.759 | 3.855 | 1,696,770 | +0.01(+0.29%) |
Apr 30, 2003 | 3.921 | 3.952 | 3.833 | 3.844 | 1,525,857 | -0.10(-2.65%) |
Apr 29, 2003 | 3.891 | 3.960 | 3.880 | 3.949 | 1,660,769 | -0.12(-2.97%) |
Apr 28, 2003 | 4.108 | 4.111 | 4.059 | 4.070 | 1,345,125 | +0.01(+0.14%) |
Apr 25, 2003 | 4.125 | 4.128 | 4.059 | 4.064 | 1,215,303 | -0.03(-0.74%) |
Apr 24, 2003 | 4.103 | 4.122 | 4.084 | 4.095 | 1,262,941 | +0.01(+0.13%) |
Apr 23, 2003 | 4.097 | 4.125 | 4.070 | 4.089 | 1,314,579 | +0.02(+0.61%) |
Apr 22, 2003 | 3.987 | 4.111 | 3.987 | 4.064 | 1,728,408 | +0.09(+2.14%) |
Apr 21, 2003 | 3.864 | 3.985 | 3.864 | 3.979 | 1,542,221 | +0.12(+2.99%) |
Apr 17, 2003 | 3.828 | 3.883 | 3.822 | 3.864 | 1,054,572 | +0.06(+1.52%) |
Apr 16, 2003 | 3.737 | 3.822 | 3.726 | 3.806 | 1,222,213 | +0.08(+2.14%) |
Apr 15, 2003 | 3.693 | 3.726 | 3.671 | 3.726 | 927,660 | +0.04(+1.04%) |
Apr 14, 2003 | 3.685 | 3.712 | 3.671 | 3.688 | 1,322,579 | +0.03(+0.83%) |
Apr 11, 2003 | 3.671 | 3.685 | 3.652 | 3.657 | 701,836 | -0.01(-0.37%) |
Apr 10, 2003 | 3.712 | 3.723 | 3.668 | 3.671 | 648,016 | -0.04(-0.96%) |
Apr 09, 2003 | 3.674 | 3.712 | 3.674 | 3.707 | 1,050,572 | +0.03(+0.82%) |
Apr 08, 2003 | 3.663 | 3.679 | 3.646 | 3.677 | 813,111 | +0.03(+0.83%) |
Apr 07, 2003 | 3.627 | 3.657 | 3.627 | 3.646 | 764,383 | +0.04(+1.22%) |
Apr 04, 2003 | 3.589 | 3.611 | 3.589 | 3.602 | 447,284 | +0.01(+0.38%) |
Apr 03, 2003 | 3.578 | 3.602 | 3.575 | 3.589 | 477,830 | -0.01(-0.23%) |
Apr 02, 2003 | 3.602 | 3.616 | 3.591 | 3.597 | 863,658 | +0.02(+0.62%) |