Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.159 | 3.206 | 3.159 | 3.179 | 1,701,930 | +0.02(+0.67%) |
Jun 27, 2003 | 3.197 | 3.208 | 3.145 | 3.158 | 1,067,275 | -0.03(-1.02%) |
Jun 26, 2003 | 3.143 | 3.192 | 3.110 | 3.190 | 1,555,778 | +0.03(+0.93%) |
Jun 25, 2003 | 3.162 | 3.210 | 3.143 | 3.161 | 1,224,173 | +0.02(+0.67%) |
Jun 24, 2003 | 3.151 | 3.190 | 3.131 | 3.140 | 781,113 | +0.01(+0.42%) |
Jun 23, 2003 | 3.146 | 3.161 | 3.112 | 3.127 | 806,904 | -0.02(-0.67%) |
Jun 20, 2003 | 3.166 | 3.172 | 3.127 | 3.148 | 1,582,184 | +0.02(+0.73%) |
Jun 19, 2003 | 3.159 | 3.177 | 3.092 | 3.125 | 1,187,328 | -0.03(-1.08%) |
Jun 18, 2003 | 3.174 | 3.192 | 3.135 | 3.159 | 1,416,074 | -0.02(-0.77%) |
Jun 17, 2003 | 3.215 | 3.219 | 3.162 | 3.184 | 1,358,965 | -0.01(-0.46%) |
Jun 16, 2003 | 3.123 | 3.198 | 3.120 | 3.198 | 1,635,302 | +0.09(+2.83%) |
Jun 13, 2003 | 3.175 | 3.185 | 3.105 | 3.110 | 1,867,118 | -0.06(-2.00%) |
Jun 12, 2003 | 3.159 | 3.175 | 3.127 | 3.174 | 1,396,731 | +0.01(+0.31%) |
Jun 11, 2003 | 3.146 | 3.171 | 3.123 | 3.164 | 1,316,286 | +0.02(+0.57%) |
Jun 10, 2003 | 3.107 | 3.153 | 3.086 | 3.146 | 2,638,099 | +0.05(+1.68%) |
Jun 09, 2003 | 3.171 | 3.172 | 3.071 | 3.094 | 1,588,017 | -0.09(-2.91%) |
Jun 06, 2003 | 3.216 | 3.237 | 3.177 | 3.187 | 1,932,211 | -0.02(-0.66%) |
Jun 05, 2003 | 3.094 | 3.215 | 3.083 | 3.208 | 4,026,847 | +0.10(+3.25%) |
Jun 04, 2003 | 3.094 | 3.127 | 3.073 | 3.107 | 2,638,406 | +0.01(+0.42%) |
Jun 03, 2003 | 3.078 | 3.094 | 3.032 | 3.094 | 2,324,610 | +0.03(+1.06%) |
Jun 02, 2003 | 3.053 | 3.099 | 3.029 | 3.061 | 3,003,478 | +0.02(+0.80%) |
May 30, 2003 | 2.972 | 3.037 | 2.965 | 3.037 | 3,557,688 | +0.12(+3.96%) |
May 29, 2003 | 2.970 | 3.000 | 2.912 | 2.921 | 3,325,564 | -0.04(-1.37%) |
May 28, 2003 | 2.881 | 3.086 | 2.863 | 2.962 | 5,652,938 | +0.05(+1.68%) |
May 27, 2003 | 2.825 | 2.913 | 2.778 | 2.913 | 3,058,745 | +0.09(+3.17%) |
May 23, 2003 | 2.850 | 2.858 | 2.785 | 2.824 | 1,705,307 | -0.03(-0.91%) |
May 22, 2003 | 2.783 | 2.860 | 2.778 | 2.850 | 3,052,298 | +0.07(+2.52%) |
May 21, 2003 | 2.809 | 2.838 | 2.776 | 2.780 | 4,195,106 | -0.03(-1.04%) |
May 20, 2003 | 2.768 | 2.890 | 2.768 | 2.809 | 9,275,719 | +0.23(+8.76%) |
May 19, 2003 | 2.606 | 2.606 | 2.570 | 2.583 | 4,197,869 | -0.05(-1.86%) |
May 16, 2003 | 2.700 | 2.700 | 2.584 | 2.632 | 8,361,656 | -0.07(-2.47%) |
May 15, 2003 | 2.752 | 2.754 | 2.685 | 2.698 | 3,644,273 | -0.06(-2.24%) |
May 14, 2003 | 2.775 | 2.785 | 2.744 | 2.760 | 4,259,584 | -0.01(-0.53%) |
May 13, 2003 | 2.677 | 2.776 | 2.672 | 2.775 | 5,308,437 | +0.10(+3.65%) |
May 12, 2003 | 2.610 | 2.703 | 2.584 | 2.677 | 4,367,049 | +0.07(+2.62%) |
May 09, 2003 | 2.640 | 2.653 | 2.578 | 2.609 | 5,013,985 | -0.01(-0.50%) |
May 08, 2003 | 2.785 | 2.817 | 2.575 | 2.622 | 11,756,920 | -0.25(-8.57%) |
May 07, 2003 | 2.866 | 2.915 | 2.853 | 2.868 | 2,412,116 | -0.01(-0.45%) |
May 06, 2003 | 2.817 | 2.913 | 2.812 | 2.881 | 2,157,272 | +0.06(+2.08%) |
May 05, 2003 | 2.833 | 2.842 | 2.783 | 2.822 | 2,215,917 | +0.01(+0.35%) |
May 02, 2003 | 2.736 | 2.812 | 2.728 | 2.812 | 3,596,375 | +0.06(+2.19%) |
May 01, 2003 | 2.806 | 2.806 | 2.700 | 2.752 | 1,567,446 | -0.07(-2.48%) |
Apr 30, 2003 | 2.801 | 2.847 | 2.783 | 2.822 | 2,034,455 | +0.01(+0.29%) |
Apr 29, 2003 | 2.801 | 2.853 | 2.776 | 2.814 | 2,974,309 | +0.02(+0.88%) |
Apr 28, 2003 | 2.742 | 2.804 | 2.733 | 2.790 | 1,926,991 | +0.05(+1.72%) |
Apr 25, 2003 | 2.760 | 2.785 | 2.711 | 2.742 | 1,199,917 | -0.03(-0.94%) |
Apr 24, 2003 | 2.776 | 2.801 | 2.750 | 2.768 | 1,205,751 | -0.03(-1.16%) |
Apr 23, 2003 | 2.786 | 2.817 | 2.759 | 2.801 | 1,619,029 | -0.01(-0.35%) |
Apr 22, 2003 | 2.750 | 2.814 | 2.710 | 2.811 | 1,532,750 | +0.06(+2.25%) |
Apr 21, 2003 | 2.788 | 2.788 | 2.729 | 2.749 | 1,269,615 | -0.04(-1.40%) |
Apr 17, 2003 | 2.705 | 2.791 | 2.695 | 2.788 | 1,885,540 | +0.08(+3.07%) |
Apr 16, 2003 | 2.760 | 2.776 | 2.705 | 2.705 | 1,434,804 | -0.06(-2.29%) |
Apr 15, 2003 | 2.741 | 2.773 | 2.713 | 2.768 | 1,502,660 | +0.03(+1.01%) |
Apr 14, 2003 | 2.695 | 2.741 | 2.648 | 2.741 | 2,549,057 | +0.07(+2.56%) |
Apr 11, 2003 | 2.706 | 2.728 | 2.649 | 2.672 | 1,701,316 | -0.02(-0.67%) |
Apr 10, 2003 | 2.622 | 2.710 | 2.614 | 2.690 | 2,598,797 | +0.07(+2.61%) |
Apr 09, 2003 | 2.667 | 2.687 | 2.612 | 2.622 | 1,453,226 | -0.05(-1.71%) |
Apr 08, 2003 | 2.693 | 2.693 | 2.627 | 2.667 | 2,430,846 | -0.03(-1.03%) |
Apr 07, 2003 | 2.744 | 2.763 | 2.693 | 2.695 | 3,006,548 | +0.00(+0.12%) |
Apr 04, 2003 | 2.695 | 2.703 | 2.663 | 2.692 | 2,068,230 | +0.01(+0.36%) |
Apr 03, 2003 | 2.654 | 2.703 | 2.638 | 2.682 | 2,035,684 | +0.04(+1.48%) |
Apr 02, 2003 | 2.663 | 2.692 | 2.635 | 2.643 | 2,909,216 | +0.04(+1.44%) |