Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.970 | 4.150 | 3.900 | 3.990 | 892,300 | +0.03(+0.76%) |
Jun 27, 2003 | 4.090 | 4.160 | 3.900 | 3.960 | 1,254,200 | -0.08(-1.98%) |
Jun 26, 2003 | 3.670 | 4.060 | 3.610 | 4.040 | 1,989,800 | +0.44(+12.22%) |
Jun 25, 2003 | 3.580 | 3.730 | 3.450 | 3.600 | 855,100 | +0.10(+2.80%) |
Jun 24, 2003 | 3.390 | 3.570 | 3.350 | 3.502 | 754,400 | +0.10(+3.00%) |
Jun 23, 2003 | 3.830 | 3.840 | 3.220 | 3.400 | 2,075,700 | -0.37(-9.81%) |
Jun 20, 2003 | 3.881 | 3.919 | 3.740 | 3.770 | 539,700 | -0.11(-2.84%) |
Jun 19, 2003 | 3.950 | 3.990 | 3.800 | 3.880 | 961,000 | -0.01(-0.26%) |
Jun 18, 2003 | 3.950 | 4.090 | 3.840 | 3.890 | 1,458,500 | -0.07(-1.77%) |
Jun 17, 2003 | 3.750 | 3.970 | 3.740 | 3.960 | 1,069,700 | +0.26(+7.00%) |
Jun 16, 2003 | 3.850 | 4.050 | 3.590 | 3.701 | 1,574,100 | -0.19(-4.86%) |
Jun 13, 2003 | 4.000 | 4.090 | 3.820 | 3.890 | 1,063,100 | -0.09(-2.26%) |
Jun 12, 2003 | 4.060 | 4.220 | 3.930 | 3.980 | 1,257,100 | -0.02(-0.50%) |
Jun 11, 2003 | 4.000 | 4.000 | 3.800 | 4.000 | 1,262,400 | +0.00(+0.00%) |
Jun 10, 2003 | 4.130 | 4.200 | 3.900 | 4.000 | 1,339,100 | -0.11(-2.68%) |
Jun 09, 2003 | 4.350 | 4.480 | 4.020 | 4.110 | 4,735,700 | -0.37(-8.26%) |
Jun 06, 2003 | 4.300 | 4.500 | 4.170 | 4.480 | 5,569,800 | +0.28(+6.67%) |
Jun 05, 2003 | 3.950 | 4.250 | 3.850 | 4.200 | 4,377,800 | +0.21(+5.26%) |
Jun 04, 2003 | 3.690 | 4.050 | 3.650 | 3.990 | 2,925,500 | +0.42(+11.76%) |
Jun 03, 2003 | 3.400 | 3.610 | 3.350 | 3.570 | 727,300 | +0.15(+4.39%) |
Jun 02, 2003 | 3.530 | 3.700 | 3.360 | 3.420 | 1,149,600 | -0.11(-3.12%) |
May 30, 2003 | 3.500 | 3.650 | 3.450 | 3.530 | 1,245,900 | +0.07(+2.02%) |
May 29, 2003 | 3.580 | 3.750 | 3.450 | 3.460 | 1,694,400 | -0.11(-3.08%) |
May 28, 2003 | 3.800 | 3.870 | 3.470 | 3.570 | 2,137,200 | -0.19(-5.03%) |
May 27, 2003 | 3.720 | 3.890 | 3.590 | 3.759 | 3,256,100 | -0.00(-0.03%) |
May 23, 2003 | 3.440 | 3.810 | 3.400 | 3.760 | 4,636,500 | +0.36(+10.59%) |
May 22, 2003 | 3.130 | 3.470 | 3.080 | 3.400 | 2,700,500 | +0.29(+9.25%) |
May 21, 2003 | 2.800 | 3.180 | 2.800 | 3.112 | 2,036,100 | +0.16(+5.49%) |
May 20, 2003 | 3.200 | 3.200 | 2.810 | 2.950 | 1,337,000 | -0.17(-5.45%) |
May 19, 2003 | 2.780 | 3.240 | 2.710 | 3.120 | 1,701,600 | +0.15(+5.05%) |
May 16, 2003 | 2.860 | 3.020 | 2.820 | 2.970 | 899,100 | -0.05(-1.66%) |
May 15, 2003 | 2.990 | 3.100 | 2.860 | 3.020 | 1,450,800 | +0.03(+1.00%) |
May 14, 2003 | 2.620 | 3.000 | 2.610 | 2.990 | 1,519,500 | +0.40(+15.44%) |
May 13, 2003 | 2.590 | 2.770 | 2.560 | 2.590 | 1,841,400 | -0.11(-4.07%) |
May 12, 2003 | 2.360 | 2.700 | 2.360 | 2.700 | 1,964,200 | +0.28(+11.57%) |
May 09, 2003 | 2.380 | 2.430 | 2.290 | 2.420 | 1,577,100 | +0.13(+5.68%) |
May 08, 2003 | 2.250 | 2.390 | 2.220 | 2.290 | 1,193,300 | +0.05(+2.23%) |
May 07, 2003 | 2.350 | 2.380 | 2.180 | 2.240 | 1,855,200 | -0.09(-3.86%) |
May 06, 2003 | 2.570 | 2.680 | 2.290 | 2.330 | 1,549,100 | -0.17(-6.80%) |
May 05, 2003 | 2.270 | 2.500 | 2.240 | 2.500 | 1,461,500 | +0.24(+10.62%) |
May 02, 2003 | 2.200 | 2.260 | 2.160 | 2.260 | 2,118,000 | +0.10(+4.63%) |
May 01, 2003 | 2.150 | 2.380 | 2.090 | 2.160 | 6,637,300 | -0.56(-20.59%) |
Apr 30, 2003 | 2.750 | 2.750 | 2.650 | 2.720 | 906,900 | +0.01(+0.37%) |
Apr 29, 2003 | 2.880 | 2.880 | 2.590 | 2.710 | 915,000 | +0.12(+4.63%) |
Apr 28, 2003 | 2.480 | 2.630 | 2.450 | 2.590 | 715,000 | +0.11(+4.44%) |
Apr 25, 2003 | 2.500 | 2.530 | 2.460 | 2.480 | 754,500 | -0.13(-4.98%) |
Apr 24, 2003 | 2.560 | 2.680 | 2.460 | 2.610 | 710,000 | +0.05(+1.95%) |
Apr 23, 2003 | 2.510 | 2.590 | 2.500 | 2.560 | 713,600 | +0.03(+1.19%) |
Apr 22, 2003 | 2.520 | 2.560 | 2.430 | 2.530 | 974,700 | +0.02(+0.80%) |
Apr 21, 2003 | 2.440 | 2.530 | 2.390 | 2.510 | 1,008,300 | +0.08(+3.29%) |
Apr 17, 2003 | 2.360 | 2.430 | 2.250 | 2.430 | 706,600 | +0.15(+6.58%) |
Apr 16, 2003 | 2.350 | 2.430 | 2.200 | 2.280 | 900,800 | -0.02(-0.87%) |
Apr 15, 2003 | 2.140 | 2.320 | 2.100 | 2.300 | 863,000 | +0.15(+6.98%) |
Apr 14, 2003 | 2.140 | 2.170 | 2.050 | 2.150 | 453,300 | +0.03(+1.42%) |
Apr 11, 2003 | 2.240 | 2.240 | 2.090 | 2.120 | 411,600 | -0.02(-0.93%) |
Apr 10, 2003 | 2.150 | 2.180 | 2.100 | 2.140 | 202,800 | +0.04(+1.90%) |
Apr 09, 2003 | 2.100 | 2.210 | 2.080 | 2.100 | 370,400 | -0.00(-0.14%) |
Apr 08, 2003 | 2.090 | 2.170 | 2.050 | 2.103 | 305,000 | +0.05(+2.59%) |
Apr 07, 2003 | 2.250 | 2.260 | 2.050 | 2.050 | 649,500 | -0.05(-2.38%) |
Apr 04, 2003 | 2.220 | 2.220 | 2.090 | 2.100 | 373,200 | -0.05(-2.33%) |
Apr 03, 2003 | 2.180 | 2.250 | 2.150 | 2.150 | 368,500 | -0.04(-1.83%) |
Apr 02, 2003 | 2.140 | 2.200 | 2.130 | 2.190 | 498,800 | +0.08(+3.79%) |