Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 5,245 | -0.07(-1.86%) |
Jun 25, 2003 | 3.756 | 3.756 | 3.756 | 3.756 | 524 | -0.06(-1.50%) |
Jun 24, 2003 | 3.812 | 3.813 | 3.812 | 3.813 | 31,996 | +0.05(+1.35%) |
Jun 23, 2003 | 3.773 | 3.774 | 3.762 | 3.762 | 5,245 | -0.02(-0.50%) |
Jun 20, 2003 | 3.749 | 3.813 | 3.749 | 3.781 | 9,441 | +0.18(+5.01%) |
Jun 19, 2003 | 3.557 | 3.601 | 3.557 | 3.601 | 1,049 | -0.14(-3.64%) |
Jun 18, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 3.700 | 3.737 | 3.698 | 3.737 | 7,343 | +0.02(+0.51%) |
Jun 12, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 3.496 | 3.718 | 3.496 | 3.718 | 18,358 | +0.10(+2.63%) |
Jun 10, 2003 | 3.622 | 3.622 | 3.622 | 3.622 | 2,622 | +0.00(+0.00%) |
Jun 09, 2003 | 3.413 | 3.621 | 3.470 | 3.622 | 8,392 | +0.21(+6.15%) |
Jun 06, 2003 | 3.466 | 3.686 | 3.372 | 3.413 | 19,932 | -0.18(-4.99%) |
Jun 05, 2003 | 3.682 | 3.682 | 3.559 | 3.592 | 166,803 | -0.04(-1.09%) |
Jun 04, 2003 | 3.467 | 3.686 | 3.432 | 3.631 | 27,276 | +0.15(+4.19%) |
Jun 03, 2003 | 3.447 | 3.554 | 3.438 | 3.485 | 18,883 | +0.04(+1.11%) |
Jun 02, 2003 | 3.749 | 3.749 | 3.432 | 3.447 | 109,628 | +0.09(+2.73%) |
May 30, 2003 | 3.648 | 3.648 | 3.330 | 3.355 | 93,368 | -0.39(-10.51%) |
May 29, 2003 | 3.667 | 3.749 | 3.635 | 3.749 | 5,245 | +0.06(+1.72%) |
May 28, 2003 | 3.756 | 3.880 | 3.686 | 3.686 | 12,588 | -0.13(-3.43%) |
May 27, 2003 | 3.940 | 3.940 | 3.746 | 3.817 | 7,343 | -0.12(-3.13%) |
May 23, 2003 | 3.932 | 3.940 | 3.756 | 3.940 | 5,769 | +0.23(+6.13%) |
May 22, 2003 | 3.781 | 3.781 | 3.546 | 3.712 | 19,932 | -0.35(-8.72%) |
May 21, 2003 | 3.848 | 4.067 | 3.813 | 4.067 | 2,098 | +0.13(+3.36%) |
May 20, 2003 | 3.815 | 3.935 | 3.813 | 3.935 | 2,098 | +0.01(+0.19%) |
May 19, 2003 | 3.944 | 3.944 | 3.927 | 3.927 | 4,196 | -0.17(-4.19%) |
May 16, 2003 | 3.935 | 4.118 | 3.782 | 4.099 | 8,917 | +0.16(+4.03%) |
May 15, 2003 | 4.035 | 4.035 | 3.940 | 3.940 | 20,457 | -0.11(-2.67%) |
May 14, 2003 | 4.081 | 4.081 | 4.048 | 4.048 | 8,917 | -0.02(-0.47%) |
May 13, 2003 | 4.124 | 4.124 | 4.067 | 4.067 | 16,260 | -0.07(-1.60%) |
May 12, 2003 | 4.173 | 4.173 | 4.124 | 4.133 | 7,868 | +0.00(+0.06%) |
May 09, 2003 | 4.080 | 4.258 | 4.067 | 4.131 | 8,392 | -0.06(-1.51%) |
May 08, 2003 | 4.254 | 4.258 | 4.065 | 4.194 | 13,113 | +0.00(+0.00%) |
May 07, 2003 | 4.258 | 4.258 | 4.194 | 4.194 | 6,819 | +0.00(+0.00%) |
May 06, 2003 | 4.105 | 4.218 | 4.105 | 4.194 | 161,033 | +0.09(+2.17%) |
May 05, 2003 | 4.099 | 4.105 | 4.061 | 4.105 | 13,113 | +0.04(+0.94%) |
May 02, 2003 | 4.067 | 4.099 | 4.067 | 4.067 | 12,588 | -0.05(-1.20%) |
May 01, 2003 | 4.114 | 4.124 | 3.984 | 4.117 | 97,039 | +0.00(+0.06%) |
Apr 30, 2003 | 4.003 | 4.114 | 4.003 | 4.114 | 19,932 | +0.11(+2.76%) |
Apr 29, 2003 | 3.870 | 4.003 | 3.870 | 4.003 | 15,211 | +0.15(+3.96%) |
Apr 28, 2003 | 3.679 | 3.851 | 3.679 | 3.851 | 9,441 | +0.20(+5.46%) |
Apr 25, 2003 | 3.584 | 3.651 | 3.584 | 3.651 | 4,196 | +0.08(+2.28%) |
Apr 24, 2003 | 3.425 | 3.570 | 3.425 | 3.570 | 13,113 | +0.13(+3.81%) |
Apr 23, 2003 | 3.438 | 3.521 | 3.432 | 3.439 | 9,441 | +0.01(+0.22%) |
Apr 21, 2003 | 3.444 | 3.444 | 3.266 | 3.432 | 19,932 | -0.07(-1.89%) |
Apr 17, 2003 | 3.498 | 3.498 | 3.498 | 3.498 | 524 | +0.03(+0.81%) |
Apr 16, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 524 | +0.01(+0.26%) |
Apr 15, 2003 | 3.457 | 3.461 | 3.457 | 3.461 | 1,049 | +0.04(+1.04%) |
Apr 14, 2003 | 3.393 | 3.425 | 3.393 | 3.425 | 2,098 | +0.03(+0.94%) |
Apr 11, 2003 | 3.378 | 3.393 | 3.374 | 3.393 | 5,769 | +0.03(+0.75%) |
Apr 10, 2003 | 3.349 | 3.368 | 3.349 | 3.368 | 2,098 | +0.03(+0.95%) |
Apr 09, 2003 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.335 | 3.336 | 3.335 | 3.336 | 6,819 | +0.01(+0.38%) |
Apr 07, 2003 | 3.343 | 3.343 | 3.324 | 3.324 | 18,358 | +0.01(+0.19%) |
Apr 04, 2003 | 3.317 | 3.317 | 3.317 | 3.317 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.317 | 3.317 | 3.317 | 3.317 | 1,049 | -0.01(-0.38%) |
Apr 02, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 524 | -0.01(-0.19%) |