Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.836 | 3.836 | 3.836 | 3.854 | 1,663 | -0.02(-0.62%) |
Jun 27, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 166 | +0.00(+0.00%) |
Jun 26, 2003 | 3.872 | 3.878 | 3.872 | 3.878 | 2,993 | +0.02(+0.62%) |
Jun 25, 2003 | 3.944 | 3.944 | 3.788 | 3.854 | 20,625 | -0.13(-3.32%) |
Jun 24, 2003 | 3.968 | 3.992 | 3.908 | 3.986 | 3,659 | +0.13(+3.43%) |
Jun 23, 2003 | 3.872 | 3.872 | 3.818 | 3.854 | 665 | +0.04(+1.10%) |
Jun 20, 2003 | 3.908 | 3.908 | 3.812 | 3.812 | 1,496 | -0.11(-2.76%) |
Jun 19, 2003 | 4.052 | 4.088 | 3.908 | 3.920 | 9,813 | -0.07(-1.81%) |
Jun 18, 2003 | 4.178 | 4.178 | 3.968 | 3.992 | 11,809 | -0.21(-5.01%) |
Jun 17, 2003 | 4.028 | 4.251 | 4.028 | 4.202 | 184,793 | +0.02(+0.43%) |
Jun 16, 2003 | 4.178 | 4.184 | 4.178 | 4.184 | 2,993 | +0.07(+1.61%) |
Jun 13, 2003 | 4.058 | 4.118 | 4.058 | 4.118 | 6,154 | +0.06(+1.48%) |
Jun 12, 2003 | 4.058 | 4.118 | 3.998 | 4.058 | 7,817 | +0.11(+2.74%) |
Jun 11, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,496 | +0.01(+0.15%) |
Jun 10, 2003 | 4.118 | 4.118 | 3.938 | 3.944 | 8,316 | +0.04(+0.92%) |
Jun 09, 2003 | 4.004 | 4.004 | 3.908 | 3.908 | 6,154 | -0.12(-2.99%) |
Jun 06, 2003 | 4.208 | 4.208 | 4.028 | 4.028 | 12,641 | +0.02(+0.60%) |
Jun 05, 2003 | 3.998 | 4.004 | 3.908 | 4.004 | 5,488 | +0.14(+3.58%) |
Jun 04, 2003 | 3.667 | 3.866 | 3.667 | 3.866 | 28,442 | +0.23(+6.46%) |
Jun 03, 2003 | 3.547 | 3.631 | 3.547 | 3.631 | 3,659 | +0.08(+2.20%) |
Jun 02, 2003 | 3.667 | 3.667 | 3.523 | 3.553 | 50,398 | -0.16(-4.37%) |
May 30, 2003 | 3.728 | 3.728 | 3.715 | 3.715 | 5,987 | -0.02(-0.64%) |
May 29, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 498 | +0.05(+1.47%) |
May 28, 2003 | 3.685 | 3.685 | 3.685 | 3.685 | 831 | +0.02(+0.66%) |
May 27, 2003 | 3.697 | 3.697 | 3.649 | 3.661 | 23,120 | -0.12(-3.18%) |
May 23, 2003 | 3.782 | 3.782 | 3.782 | 3.782 | 1,663 | +0.11(+3.11%) |
May 22, 2003 | 3.577 | 3.667 | 3.577 | 3.667 | 4,490 | +0.09(+2.52%) |
May 21, 2003 | 3.577 | 3.577 | 3.577 | 3.577 | 0 | +0.00(+0.00%) |
May 20, 2003 | 3.577 | 3.577 | 3.577 | 3.577 | 21,955 | +0.00(+0.00%) |
May 19, 2003 | 3.758 | 3.758 | 3.547 | 3.577 | 8,981 | -0.15(-4.03%) |
May 16, 2003 | 3.703 | 3.728 | 3.487 | 3.728 | 13,140 | +0.03(+0.81%) |
May 15, 2003 | 3.908 | 3.908 | 3.547 | 3.697 | 23,120 | -0.33(-8.21%) |
May 14, 2003 | 4.208 | 4.208 | 4.028 | 4.028 | 9,314 | -0.18(-4.29%) |
May 13, 2003 | 4.449 | 4.497 | 4.208 | 4.208 | 24,617 | -0.12(-2.78%) |
May 12, 2003 | 4.142 | 4.335 | 4.088 | 4.329 | 133,896 | +0.18(+4.35%) |
May 09, 2003 | 3.968 | 4.208 | 3.968 | 4.148 | 12,474 | +0.27(+6.98%) |
May 08, 2003 | 3.938 | 4.359 | 3.878 | 3.878 | 58,215 | +0.06(+1.58%) |
May 07, 2003 | 3.517 | 3.818 | 3.517 | 3.818 | 24,284 | +0.47(+14.21%) |
May 06, 2003 | 3.361 | 3.391 | 3.343 | 3.343 | 1,663 | +0.04(+1.09%) |
May 05, 2003 | 3.469 | 3.607 | 3.307 | 3.307 | 13,306 | -0.18(-5.17%) |
May 02, 2003 | 3.607 | 3.607 | 3.487 | 3.487 | 6,320 | +0.00(+0.00%) |
May 01, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 332 | +0.05(+1.58%) |
Apr 30, 2003 | 3.247 | 3.517 | 3.247 | 3.433 | 18,961 | +0.30(+9.60%) |
Apr 29, 2003 | 3.000 | 3.253 | 3.000 | 3.132 | 14,304 | +0.14(+4.83%) |
Apr 28, 2003 | 2.916 | 3.006 | 2.850 | 2.988 | 37,091 | +0.17(+6.20%) |
Apr 25, 2003 | 2.826 | 2.838 | 2.814 | 2.814 | 1,829 | -0.01(-0.43%) |
Apr 24, 2003 | 2.886 | 2.886 | 2.826 | 2.826 | 3,160 | -0.09(-3.09%) |
Apr 23, 2003 | 2.886 | 3.036 | 2.850 | 2.916 | 22,787 | +0.09(+3.19%) |
Apr 22, 2003 | 2.886 | 2.886 | 2.736 | 2.826 | 67,364 | -0.07(-2.29%) |
Apr 21, 2003 | 2.856 | 2.946 | 2.856 | 2.892 | 4,989 | +0.13(+4.57%) |
Apr 17, 2003 | 2.525 | 2.886 | 2.525 | 2.766 | 47,570 | +0.24(+9.52%) |
Apr 16, 2003 | 2.495 | 2.585 | 2.495 | 2.525 | 8,981 | +0.12(+5.00%) |
Apr 15, 2003 | 2.309 | 2.405 | 2.309 | 2.405 | 4,657 | +0.12(+5.26%) |
Apr 14, 2003 | 2.224 | 2.345 | 2.224 | 2.285 | 6,653 | +0.10(+4.40%) |
Apr 11, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.176 | 2.218 | 2.176 | 2.188 | 69,526 | -0.02(-0.82%) |
Apr 09, 2003 | 2.194 | 2.206 | 2.116 | 2.206 | 3,659 | +0.10(+4.86%) |
Apr 08, 2003 | 2.164 | 2.164 | 2.104 | 2.104 | 1,663 | -0.06(-2.78%) |
Apr 07, 2003 | 2.164 | 2.164 | 2.164 | 2.164 | 498 | -0.02(-0.83%) |
Apr 04, 2003 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.170 | 2.182 | 2.170 | 2.182 | 1,995 | +0.01(+0.55%) |
Apr 02, 2003 | 2.134 | 2.255 | 2.134 | 2.170 | 41,416 | +0.16(+7.76%) |