Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 | +0.00(+0.00%) |
Jun 27, 2003 | 3.250 | 3.400 | 3.250 | 3.400 | 5,000 | +0.05(+1.49%) |
Jun 26, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 1,200 | +0.10(+3.08%) |
Jun 25, 2003 | 3.260 | 3.260 | 3.250 | 3.250 | 52,500 | -0.05(-1.52%) |
Jun 24, 2003 | 3.260 | 3.300 | 3.260 | 3.300 | 2,400 | +0.05(+1.54%) |
Jun 23, 2003 | 3.350 | 3.350 | 3.150 | 3.250 | 10,300 | -0.15(-4.41%) |
Jun 20, 2003 | 3.280 | 3.400 | 3.280 | 3.400 | 15,100 | +0.15(+4.62%) |
Jun 19, 2003 | 3.250 | 3.250 | 3.200 | 3.250 | 32,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.260 | 3.260 | 3.200 | 3.250 | 38,600 | -0.04(-1.22%) |
Jun 17, 2003 | 3.300 | 3.300 | 3.250 | 3.290 | 46,100 | +0.03(+0.92%) |
Jun 16, 2003 | 3.300 | 3.300 | 3.230 | 3.260 | 16,200 | -0.04(-1.21%) |
Jun 13, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 28,000 | +0.05(+1.54%) |
Jun 12, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 55,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.250 | 3.250 | 3.200 | 3.250 | 29,100 | +0.00(+0.00%) |
Jun 10, 2003 | 3.190 | 3.250 | 3.190 | 3.250 | 17,200 | +0.05(+1.56%) |
Jun 09, 2003 | 3.250 | 3.250 | 3.160 | 3.200 | 3,000 | -0.04(-1.23%) |
Jun 06, 2003 | 3.150 | 3.250 | 3.140 | 3.240 | 7,500 | +0.09(+2.86%) |
Jun 05, 2003 | 3.080 | 3.150 | 3.080 | 3.150 | 4,400 | +0.07(+2.27%) |
Jun 04, 2003 | 3.000 | 3.080 | 2.950 | 3.080 | 10,500 | +0.01(+0.33%) |
Jun 03, 2003 | 3.050 | 3.070 | 3.000 | 3.070 | 3,300 | +0.01(+0.33%) |
Jun 02, 2003 | 3.000 | 3.060 | 3.000 | 3.060 | 6,700 | +0.05(+1.66%) |
May 30, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 1,800 | +0.01(+0.33%) |
May 29, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
May 28, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 2,500 | +0.05(+1.69%) |
May 27, 2003 | 3.100 | 3.100 | 2.950 | 2.950 | 8,000 | -0.13(-4.22%) |
May 23, 2003 | 3.050 | 3.080 | 3.050 | 3.080 | 7,000 | +0.03(+0.98%) |
May 22, 2003 | 3.040 | 3.050 | 3.040 | 3.050 | 2,100 | +0.02(+0.66%) |
May 21, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.06(-1.94%) |
May 20, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 19, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 500 | +0.00(+0.00%) |
May 15, 2003 | 3.000 | 3.090 | 3.000 | 3.090 | 5,500 | +0.09(+3.00%) |
May 14, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | +0.00(+0.00%) |
May 13, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 1,000 | +0.00(+0.00%) |
May 12, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.05(+1.69%) |
May 09, 2003 | 2.900 | 2.950 | 2.900 | 2.950 | 9,200 | -0.15(-4.84%) |
May 08, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,700 | +0.00(+0.00%) |
May 06, 2003 | 3.090 | 3.100 | 3.090 | 3.100 | 3,600 | +0.03(+0.98%) |
May 05, 2003 | 3.070 | 3.070 | 3.060 | 3.070 | 700 | +0.07(+2.33%) |
May 02, 2003 | 3.050 | 3.050 | 3.000 | 3.000 | 1,500 | -0.07(-2.28%) |
May 01, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.090 | 3.100 | 3.070 | 3.070 | 1,100 | +0.02(+0.66%) |
Apr 29, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Apr 28, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,100 | +0.05(+1.64%) |
Apr 25, 2003 | 3.110 | 3.160 | 3.050 | 3.050 | 4,100 | -0.11(-3.48%) |
Apr 24, 2003 | 3.210 | 3.280 | 3.150 | 3.160 | 4,600 | -0.11(-3.36%) |
Apr 23, 2003 | 3.260 | 3.270 | 3.260 | 3.270 | 1,500 | +0.02(+0.62%) |
Apr 22, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Apr 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 1,700 | +0.09(+2.80%) |
Apr 15, 2003 | 3.300 | 3.350 | 3.210 | 3.210 | 9,400 | -0.09(-2.73%) |
Apr 14, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 4,200 | +0.07(+2.17%) |
Apr 11, 2003 | 3.100 | 3.250 | 3.100 | 3.230 | 11,500 | +0.13(+4.19%) |
Apr 10, 2003 | 2.950 | 3.100 | 2.950 | 3.100 | 10,200 | +0.15(+5.08%) |
Apr 09, 2003 | 2.750 | 2.950 | 2.750 | 2.950 | 3,600 | +0.15(+5.36%) |
Apr 08, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 | +0.03(+1.08%) |
Apr 07, 2003 | 2.750 | 2.800 | 2.750 | 2.770 | 8,200 | +0.07(+2.59%) |
Apr 04, 2003 | 2.400 | 2.700 | 2.400 | 2.700 | 11,500 | +0.30(+12.50%) |
Apr 03, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 300 | +0.00(+0.00%) |
Apr 02, 2003 | 2.440 | 2.500 | 2.400 | 2.400 | 1,600 | +0.00(+0.00%) |