Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.386 | 3.473 | 3.386 | 3.416 | 191,235 | +0.04(+1.24%) |
Jun 27, 2003 | 3.348 | 3.416 | 3.348 | 3.374 | 81,433 | +0.02(+0.49%) |
Jun 26, 2003 | 3.324 | 3.368 | 3.303 | 3.357 | 85,772 | +0.02(+0.49%) |
Jun 25, 2003 | 3.303 | 3.341 | 3.290 | 3.341 | 88,108 | +0.02(+0.72%) |
Jun 24, 2003 | 3.279 | 3.317 | 3.267 | 3.317 | 46,390 | +0.05(+1.56%) |
Jun 23, 2003 | 3.266 | 3.269 | 3.221 | 3.266 | 78,763 | +0.02(+0.60%) |
Jun 20, 2003 | 3.266 | 3.273 | 3.246 | 3.246 | 35,376 | +0.01(+0.32%) |
Jun 19, 2003 | 3.273 | 3.281 | 3.236 | 3.236 | 109,468 | -0.04(-1.14%) |
Jun 18, 2003 | 3.258 | 3.273 | 3.258 | 3.273 | 24,029 | +0.01(+0.23%) |
Jun 17, 2003 | 3.258 | 3.266 | 3.244 | 3.266 | 55,401 | -0.01(-0.37%) |
Jun 16, 2003 | 3.258 | 3.281 | 3.221 | 3.278 | 106,798 | +0.04(+1.30%) |
Jun 13, 2003 | 3.244 | 3.294 | 3.236 | 3.236 | 63,745 | +0.01(+0.19%) |
Jun 12, 2003 | 3.296 | 3.300 | 3.229 | 3.230 | 18,689 | -0.06(-1.69%) |
Jun 11, 2003 | 3.223 | 3.294 | 3.221 | 3.285 | 48,726 | +0.06(+2.00%) |
Jun 10, 2003 | 3.273 | 3.281 | 3.217 | 3.221 | 34,709 | -0.03(-1.01%) |
Jun 09, 2003 | 3.278 | 3.300 | 3.254 | 3.254 | 33,040 | -0.02(-0.55%) |
Jun 06, 2003 | 3.339 | 3.380 | 3.272 | 3.272 | 96,118 | -0.07(-2.02%) |
Jun 05, 2003 | 3.296 | 3.341 | 3.296 | 3.339 | 32,706 | +0.03(+0.81%) |
Jun 04, 2003 | 3.251 | 3.314 | 3.233 | 3.312 | 90,778 | +0.07(+2.31%) |
Jun 03, 2003 | 3.248 | 3.251 | 3.221 | 3.238 | 38,046 | +0.00(+0.14%) |
Jun 02, 2003 | 3.251 | 3.285 | 3.233 | 3.233 | 58,405 | -0.00(-0.09%) |
May 30, 2003 | 3.203 | 3.254 | 3.194 | 3.236 | 63,745 | +0.05(+1.50%) |
May 29, 2003 | 3.164 | 3.214 | 3.164 | 3.188 | 66,081 | +0.03(+1.00%) |
May 28, 2003 | 3.169 | 3.182 | 3.154 | 3.157 | 36,711 | +0.01(+0.33%) |
May 27, 2003 | 3.119 | 3.146 | 3.109 | 3.146 | 77,762 | +0.05(+1.74%) |
May 23, 2003 | 3.041 | 3.101 | 3.041 | 3.092 | 51,730 | +0.05(+1.78%) |
May 22, 2003 | 3.049 | 3.052 | 3.014 | 3.038 | 26,699 | -0.03(-1.07%) |
May 21, 2003 | 3.079 | 3.079 | 3.037 | 3.071 | 31,371 | +0.03(+0.99%) |
May 20, 2003 | 3.064 | 3.083 | 3.022 | 3.041 | 33,708 | +0.00(+0.00%) |
May 19, 2003 | 3.154 | 3.163 | 2.791 | 3.041 | 43,053 | -0.08(-2.50%) |
May 16, 2003 | 3.206 | 3.209 | 3.118 | 3.119 | 99,789 | -0.09(-2.66%) |
May 15, 2003 | 3.206 | 3.206 | 3.161 | 3.205 | 48,392 | +0.02(+0.75%) |
May 14, 2003 | 3.191 | 3.212 | 3.176 | 3.181 | 21,693 | +0.01(+0.19%) |
May 13, 2003 | 3.199 | 3.214 | 3.146 | 3.175 | 78,429 | -0.00(-0.05%) |
May 12, 2003 | 3.184 | 3.229 | 3.143 | 3.176 | 71,755 | +0.06(+2.07%) |
May 09, 2003 | 3.086 | 3.112 | 3.071 | 3.112 | 43,720 | +0.04(+1.32%) |
May 08, 2003 | 3.049 | 3.085 | 3.049 | 3.071 | 42,385 | +0.01(+0.24%) |
May 07, 2003 | 3.070 | 3.094 | 3.064 | 3.064 | 68,417 | -0.01(-0.20%) |
May 06, 2003 | 3.002 | 3.074 | 2.987 | 3.070 | 50,395 | +0.07(+2.45%) |
May 05, 2003 | 3.080 | 3.094 | 2.996 | 2.996 | 72,756 | -0.07(-2.25%) |
May 02, 2003 | 3.049 | 3.086 | 3.049 | 3.065 | 37,379 | +0.03(+1.04%) |
May 01, 2003 | 3.070 | 3.070 | 2.989 | 3.034 | 51,062 | -0.03(-0.98%) |
Apr 30, 2003 | 3.026 | 3.071 | 3.010 | 3.064 | 35,376 | +0.02(+0.74%) |
Apr 29, 2003 | 3.071 | 3.085 | 3.041 | 3.041 | 43,386 | -0.01(-0.25%) |
Apr 28, 2003 | 2.951 | 3.049 | 2.951 | 3.049 | 75,760 | +0.11(+3.62%) |
Apr 25, 2003 | 2.924 | 2.942 | 2.924 | 2.942 | 10,012 | +0.01(+0.20%) |
Apr 24, 2003 | 2.929 | 2.959 | 2.924 | 2.936 | 32,039 | -0.01(-0.51%) |
Apr 23, 2003 | 2.936 | 2.957 | 2.921 | 2.951 | 54,734 | +0.04(+1.23%) |
Apr 22, 2003 | 2.863 | 2.915 | 2.863 | 2.915 | 47,391 | +0.06(+2.15%) |
Apr 21, 2003 | 2.872 | 2.878 | 2.846 | 2.854 | 134,499 | -0.01(-0.52%) |
Apr 17, 2003 | 2.846 | 2.869 | 2.846 | 2.869 | 46,056 | +0.04(+1.32%) |
Apr 16, 2003 | 2.839 | 2.843 | 2.809 | 2.832 | 61,742 | +0.01(+0.43%) |
Apr 15, 2003 | 2.815 | 2.832 | 2.779 | 2.820 | 117,478 | +0.02(+0.64%) |
Apr 14, 2003 | 2.806 | 2.809 | 2.787 | 2.802 | 100,123 | +0.01(+0.32%) |
Apr 11, 2003 | 2.830 | 2.851 | 2.793 | 2.793 | 65,413 | -0.03(-1.06%) |
Apr 10, 2003 | 2.787 | 2.829 | 2.787 | 2.823 | 59,406 | +0.04(+1.45%) |
Apr 09, 2003 | 2.784 | 2.808 | 2.781 | 2.782 | 26,365 | -0.00(-0.16%) |
Apr 08, 2003 | 2.788 | 2.794 | 2.772 | 2.787 | 33,708 | +0.00(+0.00%) |
Apr 07, 2003 | 2.739 | 2.788 | 2.739 | 2.787 | 63,077 | +0.07(+2.76%) |
Apr 04, 2003 | 2.727 | 2.739 | 2.712 | 2.712 | 32,706 | +0.01(+0.56%) |
Apr 03, 2003 | 2.773 | 2.779 | 2.689 | 2.697 | 53,732 | -0.04(-1.64%) |
Apr 02, 2003 | 2.704 | 2.787 | 2.704 | 2.742 | 98,120 | +0.05(+1.84%) |