Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.877 | 4.197 | 3.815 | 3.820 | 92,586 | -0.40(-9.42%) |
Jun 27, 2003 | 4.414 | 4.476 | 4.146 | 4.218 | 33,743 | -0.22(-4.89%) |
Jun 26, 2003 | 4.481 | 4.492 | 4.357 | 4.435 | 70,892 | +0.12(+2.75%) |
Jun 25, 2003 | 4.073 | 4.357 | 4.022 | 4.316 | 27,698 | +0.26(+6.50%) |
Jun 24, 2003 | 3.846 | 4.053 | 3.846 | 4.053 | 20,725 | +0.27(+7.24%) |
Jun 23, 2003 | 3.857 | 3.898 | 3.779 | 3.779 | 1,743 | -0.09(-2.40%) |
Jun 20, 2003 | 3.872 | 3.872 | 3.867 | 3.872 | 1,355 | +0.00(+0.00%) |
Jun 19, 2003 | 3.867 | 3.872 | 3.789 | 3.872 | 37,189 | +0.00(+0.00%) |
Jun 18, 2003 | 3.815 | 3.872 | 3.784 | 3.872 | 6,004 | +0.08(+2.04%) |
Jun 17, 2003 | 3.717 | 3.795 | 3.697 | 3.795 | 36,027 | +0.03(+0.68%) |
Jun 16, 2003 | 3.795 | 3.795 | 3.691 | 3.769 | 10,265 | +0.05(+1.39%) |
Jun 13, 2003 | 3.815 | 3.820 | 3.717 | 3.717 | 3,486 | -0.01(-0.28%) |
Jun 12, 2003 | 3.795 | 3.867 | 3.722 | 3.728 | 9,684 | -0.06(-1.50%) |
Jun 11, 2003 | 3.769 | 3.789 | 3.722 | 3.784 | 9,684 | +0.02(+0.55%) |
Jun 10, 2003 | 3.640 | 3.764 | 3.640 | 3.764 | 1,743 | +0.17(+4.59%) |
Jun 09, 2003 | 3.815 | 3.815 | 3.562 | 3.598 | 3,486 | +0.10(+2.80%) |
Jun 06, 2003 | 3.820 | 3.820 | 3.500 | 3.500 | 3,486 | -0.32(-8.38%) |
Jun 05, 2003 | 3.717 | 3.831 | 3.717 | 3.820 | 51,135 | +0.03(+0.82%) |
Jun 04, 2003 | 3.712 | 3.877 | 3.547 | 3.789 | 47,261 | +0.02(+0.55%) |
Jun 03, 2003 | 3.753 | 3.769 | 3.748 | 3.769 | 3,486 | +0.03(+0.69%) |
Jun 02, 2003 | 3.743 | 3.820 | 3.722 | 3.743 | 39,901 | -0.03(-0.69%) |
May 30, 2003 | 3.614 | 3.898 | 3.614 | 3.769 | 37,383 | +0.13(+3.69%) |
May 29, 2003 | 3.635 | 3.640 | 3.624 | 3.635 | 5,229 | +0.02(+0.43%) |
May 28, 2003 | 3.635 | 3.640 | 3.609 | 3.619 | 7,941 | +0.01(+0.29%) |
May 27, 2003 | 3.604 | 3.624 | 3.604 | 3.609 | 4,842 | -0.05(-1.41%) |
May 23, 2003 | 3.562 | 3.660 | 3.562 | 3.660 | 7,360 | +0.10(+2.75%) |
May 22, 2003 | 3.557 | 3.562 | 3.511 | 3.562 | 254,902 | +0.00(+0.00%) |
May 21, 2003 | 3.516 | 3.593 | 3.516 | 3.562 | 217,906 | +0.00(+0.00%) |
May 20, 2003 | 3.598 | 3.598 | 3.562 | 3.562 | 1,549 | -0.01(-0.14%) |
May 19, 2003 | 3.562 | 3.593 | 3.562 | 3.567 | 14,527 | -0.05(-1.29%) |
May 16, 2003 | 3.640 | 3.640 | 3.562 | 3.614 | 85,419 | +0.00(+0.00%) |
May 15, 2003 | 3.640 | 3.640 | 3.562 | 3.614 | 104,401 | +0.05(+1.29%) |
May 14, 2003 | 3.614 | 3.614 | 3.568 | 3.568 | 24,986 | -0.07(-1.83%) |
May 13, 2003 | 3.650 | 3.650 | 3.567 | 3.635 | 67,212 | +0.10(+2.77%) |
May 12, 2003 | 3.614 | 3.614 | 3.536 | 3.536 | 44,743 | -0.08(-2.14%) |
May 09, 2003 | 3.542 | 3.614 | 3.536 | 3.614 | 19,563 | +0.07(+2.04%) |
May 08, 2003 | 3.511 | 3.614 | 3.511 | 3.542 | 5,036 | -0.06(-1.72%) |
May 07, 2003 | 3.516 | 3.614 | 3.516 | 3.604 | 58,302 | +0.02(+0.58%) |
May 06, 2003 | 3.598 | 3.598 | 3.583 | 3.583 | 2,324 | +0.02(+0.58%) |
May 05, 2003 | 3.660 | 3.815 | 3.562 | 3.562 | 41,063 | -0.06(-1.57%) |
May 02, 2003 | 3.650 | 3.697 | 3.573 | 3.619 | 3,292 | +0.01(+0.14%) |
May 01, 2003 | 3.826 | 3.826 | 3.588 | 3.614 | 8,522 | -0.10(-2.78%) |
Apr 30, 2003 | 3.619 | 3.717 | 3.614 | 3.717 | 7,941 | +0.14(+3.99%) |
Apr 29, 2003 | 3.738 | 3.944 | 3.562 | 3.575 | 137,910 | -0.16(-4.36%) |
Apr 28, 2003 | 3.671 | 3.738 | 3.671 | 3.738 | 1,162 | +0.12(+3.43%) |
Apr 25, 2003 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.614 | 3.614 | 3.609 | 3.614 | 78,833 | +0.02(+0.42%) |
Apr 23, 2003 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 3.702 | 3.702 | 3.542 | 3.598 | 8,522 | -0.09(-2.52%) |
Apr 21, 2003 | 3.583 | 3.691 | 3.583 | 3.691 | 4,454 | +0.07(+1.85%) |
Apr 17, 2003 | 3.702 | 3.702 | 3.516 | 3.624 | 6,973 | +0.11(+3.08%) |
Apr 16, 2003 | 3.511 | 3.614 | 3.511 | 3.516 | 168,901 | -0.02(-0.44%) |
Apr 15, 2003 | 3.511 | 3.614 | 3.511 | 3.531 | 6,004 | -0.06(-1.58%) |
Apr 14, 2003 | 3.583 | 3.588 | 3.573 | 3.588 | 11,621 | +0.02(+0.58%) |
Apr 11, 2003 | 3.588 | 3.588 | 3.562 | 3.567 | 9,491 | -0.02(-0.58%) |
Apr 10, 2003 | 3.728 | 3.728 | 3.588 | 3.588 | 31,572 | -0.03(-0.71%) |
Apr 09, 2003 | 3.717 | 3.717 | 3.614 | 3.614 | 1,549 | -0.11(-2.91%) |
Apr 08, 2003 | 3.815 | 3.831 | 3.722 | 3.722 | 6,391 | -0.02(-0.55%) |
Apr 07, 2003 | 3.810 | 3.810 | 3.397 | 3.743 | 149,532 | -0.05(-1.23%) |
Apr 04, 2003 | 3.831 | 3.924 | 3.769 | 3.789 | 129,775 | -0.04(-1.08%) |
Apr 03, 2003 | 3.831 | 3.831 | 3.831 | 3.831 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.872 | 3.872 | 3.717 | 3.831 | 5,229 | -0.04(-1.07%) |