Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.190 | 3.252 | 3.131 | 3.192 | 359,363 | +0.01(+0.22%) |
Jun 27, 2003 | 3.276 | 3.295 | 3.159 | 3.185 | 125,151 | -0.06(-1.76%) |
Jun 26, 2003 | 3.292 | 3.292 | 3.150 | 3.242 | 230,846 | -0.03(-1.02%) |
Jun 25, 2003 | 3.185 | 3.292 | 3.166 | 3.276 | 285,534 | +0.10(+2.99%) |
Jun 24, 2003 | 3.152 | 3.207 | 3.126 | 3.181 | 430,142 | +0.03(+0.98%) |
Jun 23, 2003 | 3.121 | 3.162 | 3.097 | 3.150 | 219,067 | +0.02(+0.76%) |
Jun 20, 2003 | 3.147 | 3.162 | 3.112 | 3.126 | 183,310 | -0.01(-0.30%) |
Jun 19, 2003 | 3.138 | 3.181 | 3.076 | 3.135 | 324,447 | +0.05(+1.62%) |
Jun 18, 2003 | 3.209 | 3.285 | 3.031 | 3.086 | 659,517 | -0.02(-0.76%) |
Jun 17, 2003 | 3.086 | 3.197 | 3.055 | 3.109 | 528,581 | +0.02(+0.77%) |
Jun 16, 2003 | 3.095 | 3.135 | 3.055 | 3.086 | 164,484 | -0.01(-0.23%) |
Jun 13, 2003 | 3.126 | 3.126 | 3.043 | 3.093 | 213,809 | -0.06(-1.81%) |
Jun 12, 2003 | 3.209 | 3.209 | 3.078 | 3.150 | 883,948 | +0.03(+0.99%) |
Jun 11, 2003 | 3.233 | 3.233 | 3.105 | 3.119 | 414,682 | +0.02(+0.77%) |
Jun 10, 2003 | 2.974 | 3.112 | 2.974 | 3.095 | 523,428 | +0.15(+4.92%) |
Jun 09, 2003 | 3.019 | 3.019 | 2.948 | 2.950 | 84,556 | -0.07(-2.28%) |
Jun 06, 2003 | 3.007 | 3.071 | 2.995 | 3.019 | 190,146 | +0.02(+0.63%) |
Jun 05, 2003 | 3.019 | 3.019 | 2.940 | 3.000 | 166,378 | -0.03(-1.02%) |
Jun 04, 2003 | 3.014 | 3.078 | 3.005 | 3.031 | 213,388 | +0.04(+1.35%) |
Jun 03, 2003 | 2.948 | 3.055 | 2.917 | 2.990 | 359,363 | +0.04(+1.37%) |
Jun 02, 2003 | 2.948 | 2.955 | 2.900 | 2.950 | 388,180 | +0.06(+2.14%) |
May 30, 2003 | 2.815 | 2.888 | 2.793 | 2.888 | 1,545,990 | +0.08(+2.79%) |
May 29, 2003 | 2.853 | 2.853 | 2.795 | 2.810 | 419,205 | -0.05(-1.91%) |
May 28, 2003 | 2.948 | 2.957 | 2.843 | 2.864 | 435,085 | -0.06(-2.03%) |
May 27, 2003 | 2.888 | 2.967 | 2.879 | 2.924 | 252,301 | +0.05(+1.65%) |
May 23, 2003 | 2.788 | 2.898 | 2.788 | 2.876 | 401,221 | +0.09(+3.15%) |
May 22, 2003 | 2.786 | 2.826 | 2.774 | 2.788 | 303,098 | +0.00(+0.17%) |
May 21, 2003 | 2.674 | 2.800 | 2.655 | 2.784 | 381,239 | +0.11(+4.09%) |
May 20, 2003 | 2.639 | 2.686 | 2.639 | 2.674 | 245,991 | +0.05(+1.81%) |
May 19, 2003 | 2.662 | 2.691 | 2.615 | 2.627 | 196,246 | -0.05(-1.78%) |
May 16, 2003 | 2.670 | 2.686 | 2.631 | 2.674 | 109,060 | -0.02(-0.79%) |
May 15, 2003 | 2.698 | 2.708 | 2.662 | 2.696 | 481,255 | -0.00(-0.09%) |
May 14, 2003 | 2.712 | 2.731 | 2.670 | 2.698 | 123,679 | -0.00(-0.09%) |
May 13, 2003 | 2.627 | 2.715 | 2.610 | 2.700 | 653,312 | +0.07(+2.53%) |
May 12, 2003 | 2.589 | 2.634 | 2.589 | 2.634 | 468,845 | +0.04(+1.37%) |
May 09, 2003 | 2.591 | 2.603 | 2.551 | 2.598 | 290,372 | +0.01(+0.37%) |
May 08, 2003 | 2.558 | 2.615 | 2.558 | 2.589 | 171,846 | +0.03(+1.21%) |
May 07, 2003 | 2.555 | 2.579 | 2.551 | 2.558 | 99,174 | -0.02(-0.74%) |
May 06, 2003 | 2.598 | 2.601 | 2.555 | 2.577 | 102,540 | -0.02(-0.82%) |
May 05, 2003 | 2.579 | 2.598 | 2.555 | 2.598 | 167,429 | +0.08(+3.11%) |
May 02, 2003 | 2.574 | 2.601 | 2.484 | 2.520 | 396,488 | -0.05(-1.85%) |
May 01, 2003 | 2.544 | 2.579 | 2.508 | 2.567 | 101,383 | +0.05(+1.89%) |
Apr 30, 2003 | 2.496 | 2.532 | 2.484 | 2.520 | 103,907 | +0.02(+0.95%) |
Apr 29, 2003 | 2.548 | 2.572 | 2.496 | 2.496 | 121,155 | -0.05(-2.05%) |
Apr 28, 2003 | 2.555 | 2.582 | 2.527 | 2.548 | 251,460 | -0.01(-0.28%) |
Apr 25, 2003 | 2.546 | 2.579 | 2.536 | 2.555 | 46,169 | +0.00(+0.00%) |
Apr 24, 2003 | 2.558 | 2.598 | 2.548 | 2.555 | 101,067 | -0.00(-0.19%) |
Apr 23, 2003 | 2.591 | 2.615 | 2.520 | 2.560 | 117,579 | -0.01(-0.28%) |
Apr 22, 2003 | 2.494 | 2.593 | 2.482 | 2.567 | 371,248 | +0.07(+2.96%) |
Apr 21, 2003 | 2.472 | 2.510 | 2.453 | 2.494 | 173,845 | +0.02(+0.87%) |
Apr 17, 2003 | 2.472 | 2.477 | 2.444 | 2.472 | 123,784 | +0.00(+0.19%) |
Apr 16, 2003 | 2.484 | 2.489 | 2.456 | 2.467 | 111,374 | -0.00(-0.19%) |
Apr 15, 2003 | 2.496 | 2.496 | 2.437 | 2.472 | 216,228 | -0.03(-1.14%) |
Apr 14, 2003 | 2.527 | 2.536 | 2.498 | 2.501 | 196,561 | -0.03(-1.03%) |
Apr 11, 2003 | 2.563 | 2.572 | 2.525 | 2.527 | 56,896 | -0.03(-1.30%) |
Apr 10, 2003 | 2.501 | 2.591 | 2.501 | 2.560 | 121,891 | +0.06(+2.28%) |
Apr 09, 2003 | 2.544 | 2.574 | 2.498 | 2.503 | 172,372 | -0.02(-0.85%) |
Apr 08, 2003 | 2.555 | 2.563 | 2.510 | 2.525 | 69,832 | -0.03(-1.21%) |
Apr 07, 2003 | 2.555 | 2.591 | 2.525 | 2.555 | 118,000 | +0.00(+0.00%) |
Apr 04, 2003 | 2.574 | 2.577 | 2.532 | 2.555 | 128,937 | -0.02(-0.74%) |
Apr 03, 2003 | 2.586 | 2.586 | 2.555 | 2.574 | 145,869 | +0.01(+0.28%) |
Apr 02, 2003 | 2.563 | 2.567 | 2.529 | 2.567 | 145,344 | -0.02(-0.74%) |