Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.962 | 3.971 | 3.927 | 3.923 | 139,917 | -0.04(-0.89%) |
Jun 27, 2003 | 3.954 | 3.958 | 3.932 | 3.958 | 105,619 | +0.04(+1.01%) |
Jun 26, 2003 | 3.932 | 3.954 | 3.888 | 3.918 | 138,327 | +0.01(+0.23%) |
Jun 25, 2003 | 3.954 | 3.954 | 3.905 | 3.910 | 181,710 | +0.03(+0.79%) |
Jun 24, 2003 | 3.870 | 3.892 | 3.852 | 3.879 | 147,412 | +0.00(+0.11%) |
Jun 23, 2003 | 3.843 | 3.879 | 3.817 | 3.874 | 156,044 | +0.05(+1.27%) |
Jun 20, 2003 | 3.927 | 3.940 | 3.826 | 3.826 | 344,569 | -0.13(-3.34%) |
Jun 19, 2003 | 4.037 | 4.037 | 3.954 | 3.958 | 171,716 | -0.07(-1.86%) |
Jun 18, 2003 | 4.042 | 4.042 | 4.011 | 4.033 | 121,519 | +0.01(+0.33%) |
Jun 17, 2003 | 4.081 | 4.094 | 4.015 | 4.020 | 129,468 | -0.03(-0.76%) |
Jun 16, 2003 | 4.050 | 4.050 | 4.028 | 4.050 | 110,843 | +0.00(+0.11%) |
Jun 13, 2003 | 4.042 | 4.050 | 4.024 | 4.046 | 161,041 | +0.04(+0.99%) |
Jun 12, 2003 | 4.006 | 4.037 | 4.006 | 4.006 | 120,837 | +0.02(+0.44%) |
Jun 11, 2003 | 3.971 | 4.006 | 3.967 | 3.989 | 128,333 | -0.01(-0.33%) |
Jun 10, 2003 | 3.984 | 4.006 | 3.984 | 4.002 | 132,648 | -0.00(-0.11%) |
Jun 09, 2003 | 3.998 | 4.006 | 3.989 | 4.006 | 83,586 | +0.00(+0.00%) |
Jun 06, 2003 | 4.024 | 4.024 | 3.980 | 4.006 | 162,858 | -0.05(-1.19%) |
Jun 05, 2003 | 4.015 | 4.068 | 4.006 | 4.055 | 117,657 | +0.01(+0.33%) |
Jun 04, 2003 | 4.024 | 4.059 | 4.002 | 4.042 | 129,468 | +0.02(+0.44%) |
Jun 03, 2003 | 3.984 | 4.028 | 3.984 | 4.024 | 107,890 | +0.02(+0.55%) |
Jun 02, 2003 | 3.989 | 4.024 | 3.984 | 4.002 | 110,616 | +0.01(+0.33%) |
May 30, 2003 | 3.993 | 4.024 | 3.984 | 3.989 | 112,433 | -0.02(-0.44%) |
May 29, 2003 | 3.984 | 4.033 | 3.962 | 4.006 | 178,303 | +0.02(+0.55%) |
May 28, 2003 | 3.949 | 3.989 | 3.949 | 3.984 | 96,761 | +0.03(+0.67%) |
May 27, 2003 | 3.923 | 3.962 | 3.923 | 3.958 | 103,802 | +0.01(+0.22%) |
May 23, 2003 | 3.905 | 3.967 | 3.905 | 3.949 | 80,407 | +0.02(+0.56%) |
May 22, 2003 | 3.901 | 3.932 | 3.892 | 3.927 | 110,389 | +0.01(+0.34%) |
May 21, 2003 | 3.918 | 3.980 | 3.905 | 3.914 | 274,156 | -0.00(-0.11%) |
May 20, 2003 | 3.896 | 3.918 | 3.888 | 3.918 | 108,572 | +0.03(+0.79%) |
May 19, 2003 | 3.879 | 3.905 | 3.857 | 3.888 | 134,920 | +0.00(+0.11%) |
May 16, 2003 | 3.888 | 3.896 | 3.865 | 3.883 | 199,200 | -0.01(-0.34%) |
May 15, 2003 | 3.883 | 3.910 | 3.883 | 3.896 | 93,353 | +0.00(+0.11%) |
May 14, 2003 | 3.888 | 3.905 | 3.865 | 3.892 | 170,353 | -0.01(-0.23%) |
May 13, 2003 | 3.918 | 3.932 | 3.874 | 3.901 | 156,952 | -0.02(-0.45%) |
May 12, 2003 | 3.940 | 3.940 | 3.914 | 3.918 | 125,834 | -0.01(-0.22%) |
May 09, 2003 | 3.852 | 3.932 | 3.852 | 3.927 | 113,114 | +0.04(+1.02%) |
May 08, 2003 | 3.848 | 3.892 | 3.830 | 3.888 | 109,026 | +0.05(+1.38%) |
May 07, 2003 | 3.835 | 3.848 | 3.817 | 3.835 | 53,377 | -0.01(-0.34%) |
May 06, 2003 | 3.852 | 3.865 | 3.826 | 3.848 | 144,687 | -0.01(-0.34%) |
May 05, 2003 | 3.817 | 3.888 | 3.817 | 3.861 | 178,303 | +0.03(+0.69%) |
May 02, 2003 | 3.786 | 3.843 | 3.777 | 3.835 | 118,112 | +0.06(+1.63%) |
May 01, 2003 | 3.804 | 3.808 | 3.773 | 3.773 | 116,067 | -0.03(-0.81%) |
Apr 30, 2003 | 3.791 | 3.813 | 3.791 | 3.804 | 73,138 | -0.00(-0.12%) |
Apr 29, 2003 | 3.817 | 3.830 | 3.795 | 3.808 | 168,309 | -0.02(-0.57%) |
Apr 28, 2003 | 3.843 | 3.874 | 3.826 | 3.830 | 222,368 | -0.03(-0.80%) |
Apr 25, 2003 | 3.861 | 3.896 | 3.839 | 3.861 | 117,203 | -0.00(-0.11%) |
Apr 24, 2003 | 3.830 | 3.874 | 3.830 | 3.865 | 86,539 | +0.04(+0.92%) |
Apr 23, 2003 | 3.821 | 3.843 | 3.795 | 3.830 | 146,277 | +0.02(+0.46%) |
Apr 22, 2003 | 3.773 | 3.821 | 3.773 | 3.813 | 95,398 | +0.02(+0.46%) |
Apr 21, 2003 | 3.804 | 3.804 | 3.769 | 3.795 | 99,486 | -0.01(-0.23%) |
Apr 17, 2003 | 3.773 | 3.804 | 3.773 | 3.804 | 67,914 | +0.02(+0.47%) |
Apr 16, 2003 | 3.747 | 3.791 | 3.747 | 3.786 | 155,817 | +0.02(+0.58%) |
Apr 15, 2003 | 3.791 | 3.808 | 3.751 | 3.764 | 118,793 | -0.05(-1.27%) |
Apr 14, 2003 | 3.764 | 3.813 | 3.764 | 3.813 | 174,896 | -0.02(-0.46%) |
Apr 11, 2003 | 3.813 | 3.839 | 3.786 | 3.830 | 184,890 | +0.05(+1.28%) |
Apr 10, 2003 | 3.751 | 3.782 | 3.747 | 3.782 | 131,513 | -0.01(-0.23%) |
Apr 09, 2003 | 3.755 | 3.817 | 3.755 | 3.791 | 105,165 | +0.02(+0.47%) |
Apr 08, 2003 | 3.720 | 3.777 | 3.707 | 3.773 | 97,669 | +0.05(+1.42%) |
Apr 07, 2003 | 3.689 | 3.733 | 3.689 | 3.720 | 173,079 | +0.02(+0.60%) |
Apr 04, 2003 | 3.729 | 3.729 | 3.698 | 3.698 | 125,607 | -0.02(-0.59%) |
Apr 03, 2003 | 3.711 | 3.733 | 3.703 | 3.720 | 102,212 | -0.00(-0.12%) |
Apr 02, 2003 | 3.742 | 3.755 | 3.711 | 3.725 | 176,032 | -0.04(-0.94%) |