Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.521 | 3.593 | 3.521 | 3.590 | 870,012 | +0.03(+0.84%) |
Jun 27, 2003 | 3.607 | 3.607 | 3.494 | 3.560 | 1,375,396 | -0.05(-1.41%) |
Jun 26, 2003 | 3.661 | 3.661 | 3.599 | 3.610 | 825,774 | -0.05(-1.31%) |
Jun 25, 2003 | 3.628 | 3.670 | 3.628 | 3.658 | 657,201 | +0.04(+0.99%) |
Jun 24, 2003 | 3.605 | 3.634 | 3.602 | 3.622 | 620,000 | +0.00(+0.08%) |
Jun 23, 2003 | 3.584 | 3.634 | 3.581 | 3.619 | 1,088,185 | +0.04(+1.25%) |
Jun 20, 2003 | 3.682 | 3.682 | 3.506 | 3.575 | 1,465,548 | -0.09(-2.44%) |
Jun 19, 2003 | 3.673 | 3.706 | 3.643 | 3.664 | 855,601 | +0.00(+0.08%) |
Jun 18, 2003 | 3.742 | 3.754 | 3.640 | 3.661 | 1,294,629 | -0.09(-2.31%) |
Jun 17, 2003 | 3.739 | 3.754 | 3.715 | 3.748 | 584,141 | +0.02(+0.48%) |
Jun 16, 2003 | 3.718 | 3.730 | 3.703 | 3.730 | 614,638 | +0.02(+0.48%) |
Jun 13, 2003 | 3.694 | 3.715 | 3.685 | 3.712 | 595,871 | +0.03(+0.89%) |
Jun 12, 2003 | 3.667 | 3.682 | 3.640 | 3.679 | 479,914 | +0.02(+0.65%) |
Jun 11, 2003 | 3.625 | 3.658 | 3.619 | 3.655 | 737,968 | +0.02(+0.66%) |
Jun 10, 2003 | 3.625 | 3.631 | 3.605 | 3.631 | 697,417 | +0.01(+0.25%) |
Jun 09, 2003 | 3.622 | 3.637 | 3.613 | 3.622 | 471,871 | +0.00(+0.08%) |
Jun 06, 2003 | 3.625 | 3.640 | 3.616 | 3.619 | 536,552 | -0.01(-0.25%) |
Jun 05, 2003 | 3.610 | 3.637 | 3.596 | 3.628 | 684,347 | +0.04(+1.00%) |
Jun 04, 2003 | 3.607 | 3.634 | 3.590 | 3.593 | 1,013,115 | -0.04(-1.15%) |
Jun 03, 2003 | 3.619 | 3.634 | 3.602 | 3.634 | 832,476 | +0.01(+0.41%) |
Jun 02, 2003 | 3.581 | 3.622 | 3.581 | 3.619 | 666,919 | +0.02(+0.50%) |
May 30, 2003 | 3.584 | 3.610 | 3.578 | 3.602 | 623,017 | +0.02(+0.50%) |
May 29, 2003 | 3.607 | 3.607 | 3.584 | 3.584 | 497,676 | -0.01(-0.33%) |
May 28, 2003 | 3.602 | 3.607 | 3.584 | 3.596 | 827,114 | +0.01(+0.33%) |
May 27, 2003 | 3.551 | 3.619 | 3.551 | 3.584 | 1,044,617 | +0.01(+0.25%) |
May 23, 2003 | 3.551 | 3.575 | 3.530 | 3.575 | 561,017 | +0.02(+0.67%) |
May 22, 2003 | 3.500 | 3.560 | 3.500 | 3.551 | 776,509 | +0.06(+1.80%) |
May 21, 2003 | 3.488 | 3.503 | 3.470 | 3.488 | 839,849 | -0.01(-0.43%) |
May 20, 2003 | 3.473 | 3.518 | 3.470 | 3.503 | 855,936 | +0.03(+0.77%) |
May 19, 2003 | 3.420 | 3.485 | 3.417 | 3.476 | 1,450,467 | +0.04(+1.22%) |
May 16, 2003 | 3.476 | 3.497 | 3.312 | 3.434 | 3,742,795 | -0.07(-2.04%) |
May 15, 2003 | 3.545 | 3.551 | 3.497 | 3.506 | 914,250 | -0.04(-1.09%) |
May 14, 2003 | 3.566 | 3.581 | 3.527 | 3.545 | 841,525 | -0.02(-0.59%) |
May 13, 2003 | 3.575 | 3.581 | 3.545 | 3.566 | 697,082 | +0.00(+0.00%) |
May 12, 2003 | 3.530 | 3.575 | 3.521 | 3.566 | 1,025,180 | +0.06(+1.62%) |
May 09, 2003 | 3.488 | 3.509 | 3.488 | 3.509 | 794,941 | +0.02(+0.51%) |
May 08, 2003 | 3.485 | 3.506 | 3.485 | 3.491 | 677,644 | -0.01(-0.34%) |
May 07, 2003 | 3.506 | 3.506 | 3.482 | 3.503 | 630,055 | +0.00(+0.00%) |
May 06, 2003 | 3.482 | 3.503 | 3.461 | 3.503 | 884,423 | +0.02(+0.69%) |
May 05, 2003 | 3.467 | 3.503 | 3.455 | 3.479 | 827,114 | +0.01(+0.43%) |
May 02, 2003 | 3.455 | 3.467 | 3.452 | 3.464 | 497,341 | +0.02(+0.52%) |
May 01, 2003 | 3.420 | 3.446 | 3.417 | 3.446 | 636,757 | +0.04(+1.14%) |
Apr 30, 2003 | 3.422 | 3.422 | 3.399 | 3.408 | 642,119 | -0.02(-0.61%) |
Apr 29, 2003 | 3.434 | 3.440 | 3.411 | 3.428 | 833,817 | -0.01(-0.26%) |
Apr 28, 2003 | 3.428 | 3.446 | 3.425 | 3.437 | 1,028,196 | +0.00(+0.00%) |
Apr 25, 2003 | 3.425 | 3.440 | 3.378 | 3.437 | 718,530 | +0.01(+0.35%) |
Apr 24, 2003 | 3.434 | 3.464 | 3.422 | 3.425 | 746,347 | -0.02(-0.69%) |
Apr 23, 2003 | 3.443 | 3.467 | 3.422 | 3.449 | 799,633 | +0.01(+0.35%) |
Apr 22, 2003 | 3.402 | 3.443 | 3.387 | 3.437 | 1,074,444 | +0.03(+0.96%) |
Apr 21, 2003 | 3.381 | 3.443 | 3.372 | 3.405 | 1,239,666 | +0.02(+0.71%) |
Apr 17, 2003 | 3.405 | 3.405 | 3.357 | 3.381 | 714,509 | -0.01(-0.35%) |
Apr 16, 2003 | 3.333 | 3.417 | 3.312 | 3.393 | 891,796 | +0.06(+1.79%) |
Apr 15, 2003 | 3.309 | 3.336 | 3.297 | 3.333 | 425,957 | +0.04(+1.18%) |
Apr 14, 2003 | 3.303 | 3.312 | 3.288 | 3.294 | 675,633 | +0.01(+0.36%) |
Apr 11, 2003 | 3.288 | 3.297 | 3.276 | 3.282 | 652,509 | -0.01(-0.36%) |
Apr 10, 2003 | 3.279 | 3.303 | 3.276 | 3.294 | 773,828 | +0.01(+0.27%) |
Apr 09, 2003 | 3.297 | 3.303 | 3.273 | 3.285 | 718,530 | -0.02(-0.63%) |
Apr 08, 2003 | 3.276 | 3.309 | 3.267 | 3.306 | 693,060 | +0.04(+1.28%) |
Apr 07, 2003 | 3.270 | 3.285 | 3.264 | 3.264 | 529,514 | -0.01(-0.36%) |
Apr 04, 2003 | 3.267 | 3.282 | 3.264 | 3.276 | 474,887 | +0.01(+0.27%) |
Apr 03, 2003 | 3.252 | 3.294 | 3.252 | 3.267 | 483,265 | +0.01(+0.27%) |
Apr 02, 2003 | 3.264 | 3.303 | 3.240 | 3.258 | 724,228 | -0.04(-1.18%) |