Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.126 | 3.274 | 3.126 | 3.192 | 186,138 | +0.01(+0.24%) |
Jun 27, 2003 | 3.195 | 3.296 | 3.087 | 3.185 | 80,712 | -0.02(-0.48%) |
Jun 26, 2003 | 3.271 | 3.296 | 3.192 | 3.200 | 44,199 | -0.17(-4.93%) |
Jun 25, 2003 | 3.268 | 3.389 | 3.248 | 3.366 | 61,975 | -0.14(-4.05%) |
Jun 24, 2003 | 3.432 | 3.508 | 3.400 | 3.508 | 33,149 | +0.06(+1.61%) |
Jun 23, 2003 | 3.400 | 3.547 | 3.400 | 3.452 | 21,619 | +0.03(+0.80%) |
Jun 20, 2003 | 3.462 | 3.466 | 3.407 | 3.425 | 20,178 | -0.04(-1.16%) |
Jun 19, 2003 | 3.502 | 3.503 | 3.445 | 3.465 | 5,765 | -0.03(-0.91%) |
Jun 18, 2003 | 3.547 | 3.547 | 3.459 | 3.497 | 8,647 | -0.09(-2.59%) |
Jun 17, 2003 | 3.428 | 3.643 | 3.372 | 3.590 | 8,167 | +0.15(+4.42%) |
Jun 16, 2003 | 3.506 | 3.506 | 3.428 | 3.438 | 30,267 | -0.07(-1.92%) |
Jun 13, 2003 | 3.545 | 3.661 | 3.504 | 3.505 | 35,071 | -0.03(-0.73%) |
Jun 12, 2003 | 3.518 | 3.554 | 3.496 | 3.531 | 8,167 | +0.09(+2.64%) |
Jun 11, 2003 | 3.436 | 3.510 | 3.436 | 3.440 | 17,776 | -0.01(-0.34%) |
Jun 10, 2003 | 3.327 | 3.452 | 3.261 | 3.452 | 21,139 | +0.12(+3.75%) |
Jun 09, 2003 | 3.296 | 3.296 | 3.296 | 3.327 | 3,363 | +0.03(+0.80%) |
Jun 06, 2003 | 3.175 | 3.330 | 3.175 | 3.300 | 21,619 | +0.12(+3.93%) |
Jun 05, 2003 | 3.382 | 3.382 | 3.173 | 3.176 | 24,502 | -0.21(-6.09%) |
Jun 04, 2003 | 3.475 | 3.475 | 3.382 | 3.382 | 8,167 | -0.04(-1.14%) |
Jun 03, 2003 | 3.501 | 3.501 | 3.421 | 3.421 | 23,060 | -0.08(-2.26%) |
Jun 02, 2003 | 3.498 | 3.500 | 3.498 | 3.500 | 960 | +0.00(+0.04%) |
May 30, 2003 | 3.419 | 3.504 | 3.406 | 3.498 | 23,060 | +0.01(+0.34%) |
May 29, 2003 | 3.417 | 3.504 | 3.417 | 3.486 | 5,284 | +0.08(+2.40%) |
May 28, 2003 | 3.405 | 3.504 | 3.405 | 3.405 | 12,971 | -0.08(-2.41%) |
May 27, 2003 | 3.457 | 3.489 | 3.452 | 3.489 | 4,804 | +0.03(+0.88%) |
May 23, 2003 | 3.439 | 3.476 | 3.439 | 3.458 | 23,541 | +0.01(+0.20%) |
May 22, 2003 | 3.466 | 3.486 | 3.451 | 3.451 | 17,295 | -0.03(-0.84%) |
May 21, 2003 | 3.493 | 3.493 | 3.474 | 3.480 | 12,971 | +0.01(+0.26%) |
May 20, 2003 | 3.468 | 3.498 | 3.410 | 3.471 | 24,502 | -0.02(-0.54%) |
May 19, 2003 | 3.516 | 3.611 | 3.379 | 3.490 | 44,199 | -0.16(-4.35%) |
May 16, 2003 | 3.614 | 3.688 | 3.614 | 3.649 | 23,060 | +0.00(+0.10%) |
May 15, 2003 | 3.609 | 3.645 | 3.524 | 3.645 | 28,345 | +0.04(+1.17%) |
May 14, 2003 | 3.688 | 3.688 | 3.588 | 3.603 | 17,776 | -0.07(-1.78%) |
May 13, 2003 | 3.711 | 3.711 | 3.644 | 3.668 | 2,402 | -0.01(-0.25%) |
May 12, 2003 | 3.677 | 3.706 | 3.670 | 3.677 | 15,854 | +0.02(+0.44%) |
May 09, 2003 | 3.660 | 3.676 | 3.644 | 3.661 | 12,971 | +0.00(+0.04%) |
May 08, 2003 | 3.636 | 3.684 | 3.632 | 3.660 | 28,345 | +0.02(+0.67%) |
May 07, 2003 | 3.541 | 3.688 | 3.538 | 3.636 | 79,751 | +0.15(+4.17%) |
May 06, 2003 | 3.432 | 3.507 | 3.414 | 3.490 | 20,178 | +0.06(+1.70%) |
May 05, 2003 | 3.487 | 3.488 | 3.416 | 3.432 | 14,412 | -0.06(-1.59%) |
May 02, 2003 | 3.496 | 3.496 | 3.403 | 3.487 | 15,854 | -0.01(-0.26%) |
May 01, 2003 | 3.531 | 3.537 | 3.469 | 3.496 | 56,210 | -0.04(-1.18%) |
Apr 30, 2003 | 3.469 | 3.538 | 3.469 | 3.538 | 8,647 | +0.01(+0.26%) |
Apr 29, 2003 | 3.469 | 3.557 | 3.469 | 3.529 | 14,412 | -0.04(-1.22%) |
Apr 28, 2003 | 3.457 | 3.572 | 3.400 | 3.572 | 13,452 | +0.12(+3.33%) |
Apr 25, 2003 | 3.570 | 3.570 | 3.434 | 3.457 | 57,171 | -0.15(-4.17%) |
Apr 24, 2003 | 3.608 | 3.609 | 3.577 | 3.608 | 19,697 | -0.01(-0.19%) |
Apr 23, 2003 | 3.678 | 3.679 | 3.552 | 3.615 | 36,032 | -0.07(-1.98%) |
Apr 22, 2003 | 3.674 | 3.746 | 3.652 | 3.688 | 50,925 | +0.12(+3.26%) |
Apr 21, 2003 | 3.569 | 3.634 | 3.528 | 3.571 | 60,534 | +0.00(+0.12%) |
Apr 17, 2003 | 3.567 | 3.567 | 3.567 | 3.567 | 480 | +0.00(+0.02%) |
Apr 16, 2003 | 3.677 | 3.691 | 3.530 | 3.566 | 9,128 | -0.06(-1.53%) |
Apr 15, 2003 | 3.608 | 3.674 | 3.575 | 3.622 | 13,452 | +0.14(+3.98%) |
Apr 14, 2003 | 3.455 | 3.538 | 3.402 | 3.483 | 12,971 | +0.06(+1.83%) |
Apr 11, 2003 | 3.400 | 3.421 | 3.400 | 3.421 | 8,647 | +0.00(+0.08%) |
Apr 10, 2003 | 3.365 | 3.418 | 3.310 | 3.418 | 12,971 | +0.05(+1.40%) |
Apr 09, 2003 | 3.246 | 3.371 | 3.237 | 3.371 | 11,530 | -0.00(-0.08%) |
Apr 08, 2003 | 3.400 | 3.421 | 3.348 | 3.373 | 8,647 | -0.03(-0.80%) |
Apr 07, 2003 | 3.400 | 3.425 | 3.374 | 3.400 | 12,010 | +0.05(+1.34%) |
Apr 04, 2003 | 3.247 | 3.355 | 3.193 | 3.355 | 8,647 | +0.16(+4.88%) |
Apr 03, 2003 | 2.884 | 3.199 | 2.884 | 3.199 | 32,188 | +0.10(+3.20%) |
Apr 02, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 5,284 | +0.14(+4.78%) |