Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.950 | 3.959 | 3.915 | 3.911 | 140,347 | -0.04(-0.89%) |
Jun 27, 2003 | 3.941 | 3.946 | 3.919 | 3.946 | 105,943 | +0.04(+1.01%) |
Jun 26, 2003 | 3.919 | 3.941 | 3.876 | 3.906 | 138,752 | +0.01(+0.23%) |
Jun 25, 2003 | 3.941 | 3.941 | 3.893 | 3.898 | 182,269 | +0.03(+0.79%) |
Jun 24, 2003 | 3.858 | 3.880 | 3.840 | 3.867 | 147,865 | +0.00(+0.11%) |
Jun 23, 2003 | 3.832 | 3.867 | 3.805 | 3.862 | 156,523 | +0.05(+1.27%) |
Jun 20, 2003 | 3.915 | 3.928 | 3.814 | 3.814 | 345,627 | -0.13(-3.34%) |
Jun 19, 2003 | 4.025 | 4.025 | 3.941 | 3.946 | 172,244 | -0.07(-1.86%) |
Jun 18, 2003 | 4.029 | 4.029 | 3.998 | 4.020 | 121,892 | +0.01(+0.33%) |
Jun 17, 2003 | 4.069 | 4.082 | 4.003 | 4.007 | 129,866 | -0.03(-0.76%) |
Jun 16, 2003 | 4.038 | 4.038 | 4.016 | 4.038 | 111,184 | +0.00(+0.11%) |
Jun 13, 2003 | 4.029 | 4.038 | 4.012 | 4.034 | 161,535 | +0.04(+0.99%) |
Jun 12, 2003 | 3.994 | 4.025 | 3.994 | 3.994 | 121,208 | +0.02(+0.44%) |
Jun 11, 2003 | 3.959 | 3.994 | 3.955 | 3.977 | 128,727 | -0.01(-0.33%) |
Jun 10, 2003 | 3.972 | 3.994 | 3.972 | 3.990 | 133,056 | -0.00(-0.11%) |
Jun 09, 2003 | 3.985 | 3.994 | 3.977 | 3.994 | 83,843 | +0.00(+0.00%) |
Jun 06, 2003 | 4.012 | 4.012 | 3.968 | 3.994 | 163,358 | -0.05(-1.19%) |
Jun 05, 2003 | 4.003 | 4.056 | 3.994 | 4.042 | 118,019 | +0.01(+0.33%) |
Jun 04, 2003 | 4.012 | 4.047 | 3.990 | 4.029 | 129,866 | +0.02(+0.44%) |
Jun 03, 2003 | 3.972 | 4.016 | 3.972 | 4.012 | 108,222 | +0.02(+0.55%) |
Jun 02, 2003 | 3.977 | 4.012 | 3.972 | 3.990 | 110,956 | +0.01(+0.33%) |
May 30, 2003 | 3.981 | 4.012 | 3.972 | 3.977 | 112,778 | -0.02(-0.44%) |
May 29, 2003 | 3.972 | 4.020 | 3.950 | 3.994 | 178,851 | +0.02(+0.55%) |
May 28, 2003 | 3.937 | 3.977 | 3.937 | 3.972 | 97,058 | +0.03(+0.67%) |
May 27, 2003 | 3.911 | 3.950 | 3.911 | 3.946 | 104,121 | +0.01(+0.22%) |
May 23, 2003 | 3.893 | 3.955 | 3.893 | 3.937 | 80,654 | +0.02(+0.56%) |
May 22, 2003 | 3.889 | 3.919 | 3.880 | 3.915 | 110,728 | +0.01(+0.34%) |
May 21, 2003 | 3.906 | 3.968 | 3.893 | 3.902 | 274,998 | -0.00(-0.11%) |
May 20, 2003 | 3.884 | 3.906 | 3.876 | 3.906 | 108,905 | +0.03(+0.79%) |
May 19, 2003 | 3.867 | 3.893 | 3.845 | 3.876 | 135,334 | +0.00(+0.11%) |
May 16, 2003 | 3.876 | 3.884 | 3.854 | 3.871 | 199,812 | -0.01(-0.34%) |
May 15, 2003 | 3.871 | 3.898 | 3.871 | 3.884 | 93,640 | +0.00(+0.11%) |
May 14, 2003 | 3.876 | 3.893 | 3.854 | 3.880 | 170,877 | -0.01(-0.23%) |
May 13, 2003 | 3.906 | 3.919 | 3.862 | 3.889 | 157,434 | -0.02(-0.45%) |
May 12, 2003 | 3.928 | 3.928 | 3.902 | 3.906 | 126,221 | -0.01(-0.22%) |
May 09, 2003 | 3.840 | 3.919 | 3.840 | 3.915 | 113,462 | +0.04(+1.02%) |
May 08, 2003 | 3.836 | 3.880 | 3.819 | 3.876 | 109,361 | +0.05(+1.38%) |
May 07, 2003 | 3.823 | 3.836 | 3.805 | 3.823 | 53,541 | -0.01(-0.34%) |
May 06, 2003 | 3.840 | 3.854 | 3.814 | 3.836 | 145,131 | -0.01(-0.34%) |
May 05, 2003 | 3.805 | 3.876 | 3.805 | 3.849 | 178,851 | +0.03(+0.69%) |
May 02, 2003 | 3.775 | 3.832 | 3.766 | 3.823 | 118,474 | +0.06(+1.63%) |
May 01, 2003 | 3.792 | 3.797 | 3.761 | 3.761 | 116,424 | -0.03(-0.81%) |
Apr 30, 2003 | 3.779 | 3.801 | 3.779 | 3.792 | 73,363 | -0.00(-0.12%) |
Apr 29, 2003 | 3.805 | 3.819 | 3.783 | 3.797 | 168,826 | -0.02(-0.57%) |
Apr 28, 2003 | 3.832 | 3.862 | 3.814 | 3.819 | 223,051 | -0.03(-0.80%) |
Apr 25, 2003 | 3.849 | 3.884 | 3.827 | 3.849 | 117,563 | -0.00(-0.11%) |
Apr 24, 2003 | 3.819 | 3.862 | 3.819 | 3.854 | 86,805 | +0.04(+0.92%) |
Apr 23, 2003 | 3.810 | 3.832 | 3.783 | 3.819 | 146,726 | +0.02(+0.46%) |
Apr 22, 2003 | 3.761 | 3.810 | 3.761 | 3.801 | 95,691 | +0.02(+0.46%) |
Apr 21, 2003 | 3.792 | 3.792 | 3.757 | 3.783 | 99,792 | -0.01(-0.23%) |
Apr 17, 2003 | 3.761 | 3.792 | 3.761 | 3.792 | 68,123 | +0.02(+0.47%) |
Apr 16, 2003 | 3.735 | 3.779 | 3.735 | 3.775 | 156,295 | +0.02(+0.58%) |
Apr 15, 2003 | 3.779 | 3.797 | 3.740 | 3.753 | 119,158 | -0.05(-1.27%) |
Apr 14, 2003 | 3.753 | 3.801 | 3.753 | 3.801 | 175,433 | -0.02(-0.46%) |
Apr 11, 2003 | 3.801 | 3.827 | 3.775 | 3.819 | 185,458 | +0.05(+1.28%) |
Apr 10, 2003 | 3.740 | 3.770 | 3.735 | 3.770 | 131,917 | -0.01(-0.23%) |
Apr 09, 2003 | 3.744 | 3.805 | 3.744 | 3.779 | 105,488 | +0.02(+0.47%) |
Apr 08, 2003 | 3.709 | 3.766 | 3.696 | 3.761 | 97,969 | +0.05(+1.42%) |
Apr 07, 2003 | 3.678 | 3.722 | 3.678 | 3.709 | 173,611 | +0.02(+0.60%) |
Apr 04, 2003 | 3.718 | 3.718 | 3.687 | 3.687 | 125,993 | -0.02(-0.59%) |
Apr 03, 2003 | 3.700 | 3.722 | 3.691 | 3.709 | 102,526 | -0.00(-0.12%) |
Apr 02, 2003 | 3.731 | 3.744 | 3.700 | 3.713 | 176,573 | -0.04(-0.94%) |