Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.099 | 3.178 | 3.099 | 3.178 | 8,000 | +0.03(+1.07%) |
Jun 27, 2003 | 3.066 | 3.172 | 3.009 | 3.144 | 14,400 | +0.12(+4.10%) |
Jun 26, 2003 | 3.122 | 3.178 | 2.981 | 3.021 | 35,733 | -0.11(-3.42%) |
Jun 25, 2003 | 3.122 | 3.127 | 3.094 | 3.127 | 6,666 | +0.01(+0.18%) |
Jun 24, 2003 | 3.111 | 3.172 | 3.111 | 3.122 | 2,933 | -0.00(-0.02%) |
Jun 23, 2003 | 3.094 | 3.144 | 3.094 | 3.122 | 1,333 | -0.02(-0.70%) |
Jun 20, 2003 | 3.099 | 3.150 | 3.099 | 3.144 | 1,066 | +0.05(+1.64%) |
Jun 19, 2003 | 3.319 | 3.319 | 3.094 | 3.094 | 2,800 | -0.06(-1.79%) |
Jun 18, 2003 | 3.196 | 3.206 | 3.111 | 3.150 | 18,800 | -0.05(-1.58%) |
Jun 17, 2003 | 3.206 | 3.319 | 3.201 | 3.201 | 5,866 | -0.01(-0.18%) |
Jun 16, 2003 | 3.243 | 3.243 | 3.206 | 3.206 | 3,066 | -0.06(-1.72%) |
Jun 13, 2003 | 3.313 | 3.319 | 3.263 | 3.263 | 7,866 | +0.00(+0.00%) |
Jun 12, 2003 | 3.212 | 3.263 | 3.212 | 3.263 | 2,400 | +0.11(+3.57%) |
Jun 11, 2003 | 3.234 | 3.319 | 3.150 | 3.150 | 9,466 | -0.04(-1.41%) |
Jun 10, 2003 | 3.240 | 3.240 | 3.161 | 3.195 | 7,333 | -0.06(-1.73%) |
Jun 09, 2003 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 3.189 | 3.251 | 3.184 | 3.251 | 11,866 | +0.05(+1.58%) |
Jun 05, 2003 | 3.206 | 3.206 | 3.184 | 3.201 | 6,266 | -0.01(-0.18%) |
Jun 04, 2003 | 3.212 | 3.217 | 3.206 | 3.206 | 9,733 | +0.00(+0.00%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.206 | 3.206 | 1,866 | -0.07(-2.23%) |
Jun 02, 2003 | 3.257 | 3.364 | 3.184 | 3.279 | 12,800 | +0.02(+0.71%) |
May 30, 2003 | 3.263 | 3.263 | 3.184 | 3.256 | 3,066 | +0.02(+0.68%) |
May 29, 2003 | 3.189 | 3.431 | 3.189 | 3.234 | 25,466 | +0.04(+1.39%) |
May 28, 2003 | 3.189 | 3.190 | 3.189 | 3.190 | 1,333 | +0.01(+0.19%) |
May 27, 2003 | 3.049 | 3.251 | 3.049 | 3.184 | 10,133 | +0.04(+1.43%) |
May 23, 2003 | 3.094 | 3.319 | 3.094 | 3.139 | 13,600 | +0.01(+0.18%) |
May 22, 2003 | 3.032 | 3.144 | 3.032 | 3.133 | 9,600 | +0.04(+1.27%) |
May 21, 2003 | 3.212 | 3.313 | 2.981 | 3.094 | 18,133 | -0.11(-3.51%) |
May 20, 2003 | 3.268 | 3.268 | 3.206 | 3.206 | 7,600 | -0.08(-2.56%) |
May 19, 2003 | 3.369 | 3.369 | 3.291 | 3.291 | 8,800 | +0.00(+0.00%) |
May 16, 2003 | 3.263 | 3.291 | 3.257 | 3.291 | 21,600 | +0.03(+0.86%) |
May 15, 2003 | 3.251 | 3.263 | 3.246 | 3.263 | 6,000 | +0.03(+0.85%) |
May 14, 2003 | 3.234 | 3.308 | 3.156 | 3.235 | 8,533 | +0.00(+0.02%) |
May 13, 2003 | 3.336 | 3.459 | 3.161 | 3.234 | 43,200 | -0.10(-3.04%) |
May 12, 2003 | 3.127 | 3.943 | 3.116 | 3.336 | 77,200 | +0.23(+7.43%) |
May 09, 2003 | 2.987 | 3.127 | 2.902 | 3.105 | 236,933 | +0.08(+2.79%) |
May 08, 2003 | 3.009 | 3.122 | 2.829 | 3.021 | 141,200 | -0.02(-0.56%) |
May 07, 2003 | 2.936 | 3.246 | 2.908 | 3.038 | 28,000 | +0.12(+4.25%) |
May 06, 2003 | 2.936 | 2.964 | 2.829 | 2.914 | 43,066 | -0.07(-2.26%) |
May 05, 2003 | 2.908 | 2.998 | 2.852 | 2.981 | 11,866 | +0.08(+2.91%) |
May 02, 2003 | 2.925 | 2.925 | 2.880 | 2.897 | 13,600 | +0.05(+1.78%) |
Apr 30, 2003 | 2.852 | 2.869 | 2.846 | 2.846 | 4,133 | -0.02(-0.78%) |
Apr 29, 2003 | 2.874 | 2.874 | 2.835 | 2.869 | 13,333 | -0.01(-0.20%) |
Apr 28, 2003 | 2.807 | 2.874 | 2.801 | 2.874 | 4,400 | +0.05(+1.79%) |
Apr 25, 2003 | 2.773 | 2.824 | 2.773 | 2.824 | 11,733 | +0.05(+1.83%) |
Apr 24, 2003 | 2.807 | 2.807 | 2.773 | 2.773 | 933 | -0.03(-1.20%) |
Apr 23, 2003 | 2.807 | 2.824 | 2.807 | 2.807 | 2,666 | -0.02(-0.80%) |
Apr 22, 2003 | 2.784 | 2.841 | 2.784 | 2.829 | 8,666 | +0.02(+0.60%) |
Apr 21, 2003 | 2.824 | 2.824 | 2.756 | 2.812 | 6,666 | +0.02(+0.81%) |
Apr 17, 2003 | 2.790 | 2.796 | 2.790 | 2.790 | 8,266 | -0.02(-0.80%) |
Apr 16, 2003 | 2.812 | 2.812 | 2.790 | 2.812 | 27,200 | +0.01(+0.40%) |
Apr 15, 2003 | 2.734 | 2.801 | 2.711 | 2.801 | 19,066 | +0.02(+0.61%) |
Apr 14, 2003 | 2.762 | 2.807 | 2.700 | 2.784 | 32,933 | +0.03(+1.02%) |
Apr 11, 2003 | 2.756 | 2.790 | 2.678 | 2.756 | 127,866 | +0.01(+0.20%) |
Apr 10, 2003 | 2.678 | 2.779 | 2.649 | 2.751 | 30,000 | +0.05(+1.88%) |
Apr 09, 2003 | 2.599 | 2.700 | 2.599 | 2.700 | 7,600 | +0.08(+3.23%) |
Apr 08, 2003 | 2.616 | 2.621 | 2.604 | 2.616 | 17,600 | +0.06(+2.18%) |
Apr 07, 2003 | 2.576 | 2.582 | 2.559 | 2.560 | 1,466 | -0.05(-1.94%) |
Apr 04, 2003 | 2.672 | 2.700 | 2.611 | 2.611 | 4,266 | -0.06(-2.09%) |
Apr 03, 2003 | 2.599 | 2.728 | 2.520 | 2.666 | 108,266 | +0.07(+2.60%) |
Apr 02, 2003 | 2.627 | 2.638 | 2.599 | 2.599 | 4,266 | +0.06(+2.44%) |