Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.724 | 3.775 | 3.487 | 3.675 | 2,888,850 | -0.05(-1.33%) |
Jun 27, 2003 | 3.856 | 3.902 | 3.621 | 3.724 | 1,199,577 | -0.16(-4.07%) |
Jun 26, 2003 | 4.040 | 4.040 | 3.819 | 3.882 | 739,455 | -0.10(-2.46%) |
Jun 25, 2003 | 4.022 | 4.104 | 3.973 | 3.980 | 1,007,172 | +0.05(+1.19%) |
Jun 24, 2003 | 3.909 | 3.986 | 3.861 | 3.933 | 1,130,471 | +0.13(+3.40%) |
Jun 23, 2003 | 3.745 | 3.947 | 3.680 | 3.804 | 1,551,801 | +0.14(+3.77%) |
Jun 20, 2003 | 3.667 | 3.830 | 3.451 | 3.665 | 1,085,511 | -0.04(-1.20%) |
Jun 19, 2003 | 3.986 | 4.097 | 3.680 | 3.710 | 1,562,359 | -0.21(-5.26%) |
Jun 18, 2003 | 3.993 | 4.044 | 3.719 | 3.916 | 1,710,864 | -0.04(-0.99%) |
Jun 17, 2003 | 3.745 | 4.012 | 3.710 | 3.955 | 2,698,621 | +0.33(+9.11%) |
Jun 16, 2003 | 3.347 | 3.631 | 3.282 | 3.625 | 1,310,311 | +0.36(+11.12%) |
Jun 13, 2003 | 3.247 | 3.360 | 3.132 | 3.262 | 744,905 | +0.02(+0.76%) |
Jun 12, 2003 | 3.444 | 3.523 | 3.197 | 3.237 | 1,710,523 | -0.10(-3.08%) |
Jun 11, 2003 | 3.198 | 3.380 | 3.079 | 3.340 | 1,846,084 | +0.22(+7.07%) |
Jun 10, 2003 | 3.099 | 3.190 | 3.034 | 3.120 | 1,054,516 | +0.11(+3.69%) |
Jun 09, 2003 | 3.001 | 3.124 | 2.972 | 3.009 | 577,191 | +0.01(+0.26%) |
Jun 06, 2003 | 2.807 | 3.104 | 2.787 | 3.001 | 1,272,844 | +0.13(+4.64%) |
Jun 05, 2003 | 3.079 | 3.125 | 2.667 | 2.868 | 924,404 | -0.16(-5.26%) |
Jun 04, 2003 | 3.000 | 3.040 | 2.902 | 3.027 | 446,193 | +0.07(+2.22%) |
Jun 03, 2003 | 2.838 | 2.978 | 2.792 | 2.961 | 277,593 | +0.10(+3.63%) |
Jun 02, 2003 | 2.765 | 3.001 | 2.758 | 2.858 | 620,924 | +0.08(+2.81%) |
May 30, 2003 | 2.696 | 2.792 | 2.644 | 2.779 | 415,198 | +0.07(+2.61%) |
May 29, 2003 | 2.799 | 2.812 | 2.675 | 2.709 | 522,830 | -0.11(-4.02%) |
May 28, 2003 | 2.610 | 2.869 | 2.603 | 2.822 | 703,692 | +0.24(+9.19%) |
May 27, 2003 | 2.518 | 2.633 | 2.499 | 2.585 | 406,683 | +0.04(+1.54%) |
May 23, 2003 | 2.602 | 2.610 | 2.518 | 2.546 | 185,970 | -0.03(-1.22%) |
May 22, 2003 | 2.514 | 2.610 | 2.486 | 2.577 | 387,269 | +0.03(+1.28%) |
May 21, 2003 | 2.483 | 2.544 | 2.440 | 2.544 | 243,873 | +0.02(+0.67%) |
May 20, 2003 | 2.544 | 2.544 | 2.440 | 2.528 | 558,934 | -0.02(-0.72%) |
May 19, 2003 | 2.573 | 2.739 | 2.517 | 2.546 | 992,185 | +0.05(+2.09%) |
May 16, 2003 | 2.409 | 2.499 | 2.389 | 2.494 | 673,378 | +0.09(+3.86%) |
May 15, 2003 | 2.349 | 2.430 | 2.310 | 2.401 | 771,472 | +0.08(+3.37%) |
May 14, 2003 | 2.323 | 2.349 | 2.303 | 2.323 | 378,753 | +0.03(+1.14%) |
May 13, 2003 | 2.133 | 2.342 | 2.120 | 2.296 | 839,253 | +0.20(+9.65%) |
May 12, 2003 | 2.076 | 2.101 | 2.055 | 2.094 | 202,319 | +0.06(+2.81%) |
May 09, 2003 | 2.009 | 2.101 | 2.009 | 2.037 | 203,341 | +0.03(+1.30%) |
May 08, 2003 | 2.023 | 2.023 | 1.970 | 2.011 | 315,741 | +0.01(+0.72%) |
May 07, 2003 | 1.944 | 2.023 | 1.944 | 1.996 | 333,453 | +0.05(+2.68%) |
May 06, 2003 | 1.953 | 1.968 | 1.944 | 1.944 | 139,307 | +0.00(+0.00%) |
May 05, 2003 | 1.944 | 2.068 | 1.944 | 1.944 | 426,779 | +0.01(+0.27%) |
May 02, 2003 | 1.916 | 1.957 | 1.901 | 1.939 | 250,345 | +0.02(+1.23%) |
May 01, 2003 | 1.892 | 1.918 | 1.892 | 1.916 | 254,092 | +0.02(+1.17%) |
Apr 30, 2003 | 1.863 | 1.900 | 1.863 | 1.893 | 123,980 | +0.00(+0.07%) |
Apr 29, 2003 | 1.892 | 1.892 | 1.866 | 1.892 | 144,757 | +0.01(+0.42%) |
Apr 28, 2003 | 1.867 | 1.884 | 1.846 | 1.884 | 221,734 | +0.02(+0.84%) |
Apr 25, 2003 | 1.840 | 1.869 | 1.836 | 1.869 | 59,946 | +0.02(+1.20%) |
Apr 24, 2003 | 1.853 | 1.853 | 1.841 | 1.846 | 143,395 | -0.01(-0.35%) |
Apr 23, 2003 | 1.841 | 1.856 | 1.841 | 1.853 | 80,042 | +0.01(+0.71%) |
Apr 22, 2003 | 1.807 | 1.840 | 1.807 | 1.840 | 37,807 | +0.02(+0.86%) |
Apr 21, 2003 | 1.846 | 1.853 | 1.794 | 1.824 | 66,758 | -0.03(-1.55%) |
Apr 17, 2003 | 1.837 | 1.853 | 1.829 | 1.853 | 65,396 | +0.02(+0.85%) |
Apr 16, 2003 | 1.820 | 1.840 | 1.803 | 1.837 | 138,967 | +0.02(+0.93%) |
Apr 15, 2003 | 1.790 | 1.824 | 1.785 | 1.820 | 269,759 | +0.03(+1.68%) |
Apr 14, 2003 | 1.749 | 1.790 | 1.749 | 1.790 | 90,601 | +0.04(+2.39%) |
Apr 11, 2003 | 1.749 | 1.759 | 1.743 | 1.749 | 96,050 | +0.01(+0.30%) |
Apr 10, 2003 | 1.726 | 1.743 | 1.726 | 1.743 | 85,492 | +0.02(+0.91%) |
Apr 09, 2003 | 1.718 | 1.729 | 1.708 | 1.728 | 40,532 | +0.01(+0.68%) |
Apr 08, 2003 | 1.696 | 1.725 | 1.696 | 1.716 | 127,046 | +0.02(+1.39%) |
Apr 07, 2003 | 1.696 | 1.696 | 1.690 | 1.692 | 21,798 | +0.00(+0.15%) |
Apr 04, 2003 | 1.696 | 1.696 | 1.686 | 1.690 | 40,191 | -0.00(-0.23%) |
Apr 03, 2003 | 1.703 | 1.703 | 1.690 | 1.694 | 198,573 | -0.01(-0.38%) |
Apr 02, 2003 | 1.694 | 1.729 | 1.690 | 1.700 | 234,336 | +0.01(+0.62%) |