Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.203 | 4.290 | 3.801 | 3.801 | 159,143 | -0.40(-9.55%) |
Jun 27, 2003 | 4.134 | 4.245 | 4.122 | 4.203 | 38,477 | +0.06(+1.38%) |
Jun 26, 2003 | 4.206 | 4.241 | 4.145 | 4.145 | 84,021 | -0.06(-1.45%) |
Jun 25, 2003 | 4.206 | 4.237 | 4.203 | 4.206 | 15,181 | +0.00(+0.09%) |
Jun 24, 2003 | 4.267 | 4.267 | 4.203 | 4.203 | 18,060 | -0.06(-1.51%) |
Jun 23, 2003 | 4.279 | 4.279 | 4.245 | 4.267 | 23,557 | +0.04(+0.89%) |
Jun 20, 2003 | 4.133 | 4.264 | 4.115 | 4.229 | 52,087 | +0.11(+2.70%) |
Jun 19, 2003 | 4.355 | 4.355 | 4.107 | 4.118 | 120,142 | -0.22(-5.03%) |
Jun 18, 2003 | 4.225 | 4.351 | 4.203 | 4.336 | 40,571 | +0.02(+0.35%) |
Jun 17, 2003 | 4.394 | 4.585 | 4.284 | 4.321 | 84,806 | +0.16(+3.76%) |
Jun 16, 2003 | 4.241 | 4.260 | 4.145 | 4.164 | 64,128 | -0.03(-0.82%) |
Jun 13, 2003 | 4.164 | 4.199 | 4.111 | 4.199 | 25,127 | +0.04(+0.92%) |
Jun 12, 2003 | 4.008 | 4.160 | 4.008 | 4.160 | 47,638 | +0.15(+3.81%) |
Jun 11, 2003 | 4.008 | 4.008 | 3.954 | 4.008 | 14,919 | -0.00(-0.10%) |
Jun 10, 2003 | 3.977 | 4.011 | 3.935 | 4.011 | 26,174 | +0.00(+0.00%) |
Jun 09, 2003 | 3.836 | 4.011 | 3.836 | 4.011 | 11,255 | +0.18(+4.58%) |
Jun 06, 2003 | 3.786 | 3.840 | 3.786 | 3.836 | 5,496 | +0.03(+0.70%) |
Jun 05, 2003 | 3.820 | 3.832 | 3.801 | 3.809 | 8,899 | -0.01(-0.30%) |
Jun 04, 2003 | 3.702 | 3.859 | 3.675 | 3.820 | 9,684 | +0.00(+0.00%) |
Jun 03, 2003 | 3.832 | 3.840 | 3.786 | 3.820 | 47,899 | -0.04(-0.99%) |
Jun 02, 2003 | 3.832 | 3.901 | 3.824 | 3.859 | 26,436 | -0.07(-1.75%) |
May 30, 2003 | 3.897 | 3.992 | 3.897 | 3.927 | 11,255 | +0.02(+0.59%) |
May 29, 2003 | 3.916 | 3.916 | 3.905 | 3.905 | 2,879 | -0.02(-0.39%) |
May 28, 2003 | 3.905 | 3.954 | 3.905 | 3.920 | 3,926 | -0.01(-0.21%) |
May 27, 2003 | 3.889 | 3.989 | 3.744 | 3.928 | 26,960 | +0.01(+0.31%) |
May 23, 2003 | 3.756 | 3.916 | 3.756 | 3.916 | 22,248 | +0.16(+4.27%) |
May 22, 2003 | 3.733 | 3.878 | 3.729 | 3.756 | 41,879 | +0.00(+0.00%) |
May 21, 2003 | 3.820 | 3.973 | 3.756 | 3.756 | 22,510 | -0.12(-3.06%) |
May 20, 2003 | 3.947 | 3.947 | 3.775 | 3.874 | 37,430 | -0.12(-2.97%) |
May 19, 2003 | 4.011 | 4.050 | 3.893 | 3.992 | 26,698 | -0.11(-2.79%) |
May 16, 2003 | 3.954 | 4.157 | 3.954 | 4.107 | 97,108 | +0.16(+3.96%) |
May 15, 2003 | 3.878 | 3.962 | 3.824 | 3.950 | 76,692 | +0.08(+1.97%) |
May 14, 2003 | 3.878 | 3.878 | 3.874 | 3.874 | 1,570 | +0.02(+0.40%) |
May 13, 2003 | 3.820 | 3.859 | 3.820 | 3.859 | 3,140 | +0.04(+1.00%) |
May 12, 2003 | 3.897 | 3.916 | 3.820 | 3.820 | 5,758 | -0.08(-1.96%) |
May 09, 2003 | 3.820 | 3.916 | 3.820 | 3.897 | 56,537 | +0.08(+2.00%) |
May 08, 2003 | 3.801 | 3.878 | 3.801 | 3.820 | 351,528 | +0.02(+0.50%) |
May 07, 2003 | 3.763 | 3.801 | 3.763 | 3.801 | 20,416 | +0.06(+1.53%) |
May 06, 2003 | 3.725 | 3.782 | 3.725 | 3.744 | 30,624 | +0.03(+0.82%) |
May 05, 2003 | 3.725 | 3.725 | 3.496 | 3.713 | 15,181 | -0.01(-0.31%) |
May 02, 2003 | 3.725 | 3.763 | 3.725 | 3.725 | 4,449 | -0.04(-1.12%) |
May 01, 2003 | 3.809 | 3.809 | 3.706 | 3.767 | 19,107 | -0.02(-0.61%) |
Apr 30, 2003 | 3.748 | 3.790 | 3.748 | 3.790 | 8,899 | +0.01(+0.20%) |
Apr 29, 2003 | 3.767 | 3.782 | 3.767 | 3.782 | 3,140 | +0.02(+0.41%) |
Apr 28, 2003 | 3.706 | 3.782 | 3.706 | 3.767 | 10,731 | +0.02(+0.61%) |
Apr 25, 2003 | 3.744 | 3.744 | 3.744 | 3.744 | 785 | +0.00(+0.00%) |
Apr 24, 2003 | 3.759 | 3.778 | 3.553 | 3.744 | 48,161 | -0.04(-1.01%) |
Apr 23, 2003 | 3.725 | 3.782 | 3.725 | 3.782 | 21,463 | +0.07(+1.85%) |
Apr 22, 2003 | 3.725 | 3.759 | 3.713 | 3.713 | 8,899 | -0.03(-0.82%) |
Apr 21, 2003 | 3.725 | 3.759 | 3.702 | 3.744 | 41,618 | +0.02(+0.51%) |
Apr 17, 2003 | 3.710 | 3.725 | 3.668 | 3.725 | 23,557 | +0.00(+0.00%) |
Apr 16, 2003 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.687 | 3.725 | 3.637 | 3.725 | 24,080 | +0.02(+0.52%) |
Apr 14, 2003 | 3.675 | 3.725 | 3.675 | 3.706 | 25,913 | -0.02(-0.51%) |
Apr 11, 2003 | 3.706 | 3.725 | 3.649 | 3.725 | 94,491 | -0.02(-0.51%) |
Apr 10, 2003 | 3.542 | 3.744 | 3.530 | 3.744 | 36,644 | +0.19(+5.38%) |
Apr 09, 2003 | 3.542 | 3.553 | 3.542 | 3.553 | 132,444 | +0.00(+0.00%) |
Apr 08, 2003 | 3.526 | 3.553 | 3.526 | 3.553 | 4,973 | +0.00(+0.00%) |
Apr 07, 2003 | 3.572 | 3.572 | 3.534 | 3.553 | 35,597 | +0.00(+0.00%) |
Apr 04, 2003 | 3.530 | 3.553 | 3.515 | 3.553 | 48,946 | +0.05(+1.31%) |
Apr 03, 2003 | 3.511 | 3.515 | 3.496 | 3.507 | 4,449 | +0.06(+1.60%) |
Apr 02, 2003 | 3.438 | 3.458 | 3.416 | 3.452 | 12,302 | -0.01(-0.17%) |