Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.416 | 3.557 | 3.297 | 3.557 | 17,867 | +0.10(+3.00%) |
Jun 27, 2003 | 3.416 | 3.527 | 3.342 | 3.453 | 15,924 | -0.04(-1.27%) |
Jun 26, 2003 | 3.431 | 3.497 | 3.260 | 3.497 | 109,448 | +0.02(+0.64%) |
Jun 25, 2003 | 3.460 | 3.556 | 3.460 | 3.475 | 71,120 | -0.04(-1.05%) |
Jun 24, 2003 | 3.527 | 3.527 | 3.342 | 3.512 | 17,274 | -0.04(-1.04%) |
Jun 23, 2003 | 3.542 | 3.557 | 3.505 | 3.549 | 12,010 | +0.10(+3.01%) |
Jun 20, 2003 | 3.375 | 3.556 | 3.375 | 3.446 | 20,378 | -0.02(-0.64%) |
Jun 19, 2003 | 3.483 | 3.483 | 3.387 | 3.468 | 14,575 | -0.01(-0.43%) |
Jun 18, 2003 | 3.512 | 3.512 | 3.446 | 3.483 | 23,617 | -0.02(-0.63%) |
Jun 17, 2003 | 3.497 | 3.512 | 3.483 | 3.505 | 11,875 | -0.05(-1.46%) |
Jun 16, 2003 | 3.483 | 3.557 | 3.446 | 3.557 | 22,132 | +0.09(+2.56%) |
Jun 13, 2003 | 3.512 | 3.557 | 3.409 | 3.468 | 120,784 | -0.04(-1.25%) |
Jun 12, 2003 | 3.409 | 3.512 | 3.394 | 3.512 | 20,782 | +0.05(+1.48%) |
Jun 11, 2003 | 3.334 | 3.512 | 3.327 | 3.460 | 42,375 | +0.13(+3.78%) |
Jun 10, 2003 | 3.342 | 3.342 | 3.149 | 3.334 | 17,679 | +0.02(+0.67%) |
Jun 09, 2003 | 3.446 | 3.512 | 3.260 | 3.312 | 15,924 | -0.13(-3.66%) |
Jun 06, 2003 | 3.549 | 3.549 | 3.438 | 3.438 | 18,893 | -0.08(-2.32%) |
Jun 05, 2003 | 3.557 | 3.557 | 3.520 | 3.520 | 5,668 | -0.04(-1.04%) |
Jun 04, 2003 | 3.520 | 3.586 | 3.512 | 3.557 | 21,187 | +0.04(+1.05%) |
Jun 03, 2003 | 3.594 | 3.594 | 3.460 | 3.520 | 23,077 | -0.07(-2.06%) |
Jun 02, 2003 | 3.372 | 3.594 | 3.372 | 3.594 | 36,707 | +0.22(+6.59%) |
May 30, 2003 | 3.260 | 3.379 | 3.253 | 3.372 | 37,112 | +0.01(+0.44%) |
May 29, 2003 | 3.386 | 3.468 | 3.260 | 3.357 | 13,225 | -0.13(-3.62%) |
May 28, 2003 | 3.238 | 3.483 | 3.238 | 3.483 | 51,012 | +0.04(+1.08%) |
May 27, 2003 | 3.334 | 3.460 | 3.149 | 3.446 | 11,471 | -0.01(-0.43%) |
May 23, 2003 | 3.409 | 3.460 | 3.364 | 3.460 | 25,506 | +0.06(+1.74%) |
May 22, 2003 | 3.342 | 3.401 | 3.297 | 3.401 | 1,619 | +0.01(+0.22%) |
May 21, 2003 | 3.349 | 3.394 | 3.334 | 3.394 | 2,024 | -0.01(-0.43%) |
May 20, 2003 | 3.327 | 3.483 | 3.297 | 3.409 | 28,205 | +0.11(+3.37%) |
May 19, 2003 | 3.320 | 3.483 | 3.297 | 3.297 | 16,869 | -0.07(-1.98%) |
May 16, 2003 | 3.342 | 3.364 | 3.342 | 3.364 | 14,844 | -0.01(-0.22%) |
May 15, 2003 | 3.372 | 3.512 | 3.305 | 3.372 | 21,457 | +0.00(+0.02%) |
May 14, 2003 | 3.246 | 3.438 | 3.246 | 3.371 | 46,424 | +0.04(+1.09%) |
May 13, 2003 | 3.283 | 3.334 | 3.260 | 3.334 | 5,128 | +0.00(+0.00%) |
May 12, 2003 | 3.253 | 3.334 | 3.208 | 3.334 | 23,617 | +0.00(+0.00%) |
May 09, 2003 | 3.334 | 3.334 | 3.112 | 3.334 | 37,787 | +0.00(+0.00%) |
May 08, 2003 | 3.216 | 3.334 | 3.216 | 3.334 | 11,606 | +0.07(+2.04%) |
May 07, 2003 | 3.216 | 3.334 | 3.216 | 3.268 | 17,004 | -0.03(-0.90%) |
May 06, 2003 | 3.246 | 3.297 | 3.246 | 3.297 | 16,059 | +0.04(+1.14%) |
May 05, 2003 | 3.179 | 3.260 | 3.179 | 3.260 | 2,834 | +0.07(+2.33%) |
May 02, 2003 | 3.223 | 3.275 | 3.186 | 3.186 | 4,318 | -0.05(-1.60%) |
May 01, 2003 | 3.290 | 3.305 | 3.231 | 3.238 | 4,048 | -0.10(-2.89%) |
Apr 30, 2003 | 3.038 | 3.334 | 3.038 | 3.334 | 30,229 | +0.24(+7.66%) |
Apr 29, 2003 | 2.986 | 3.112 | 2.964 | 3.097 | 74,629 | +0.11(+3.72%) |
Apr 28, 2003 | 2.994 | 2.994 | 2.927 | 2.986 | 17,139 | +0.02(+0.75%) |
Apr 25, 2003 | 3.016 | 3.016 | 2.949 | 2.964 | 16,329 | -0.06(-1.96%) |
Apr 24, 2003 | 3.031 | 3.031 | 2.994 | 3.023 | 31,849 | -0.01(-0.46%) |
Apr 23, 2003 | 3.253 | 3.334 | 2.882 | 3.037 | 44,669 | -0.17(-5.33%) |
Apr 22, 2003 | 3.268 | 3.334 | 3.149 | 3.208 | 21,322 | -0.13(-3.76%) |
Apr 21, 2003 | 3.112 | 3.334 | 3.045 | 3.334 | 24,426 | +0.22(+7.12%) |
Apr 17, 2003 | 3.075 | 3.386 | 3.038 | 3.112 | 104,724 | +0.15(+5.00%) |
Apr 16, 2003 | 2.994 | 3.038 | 2.897 | 2.964 | 41,161 | -0.04(-1.23%) |
Apr 15, 2003 | 2.979 | 3.038 | 2.905 | 3.001 | 9,716 | +0.02(+0.75%) |
Apr 14, 2003 | 2.875 | 2.979 | 2.875 | 2.979 | 1,484 | +0.01(+0.50%) |
Apr 11, 2003 | 2.934 | 3.038 | 2.897 | 2.964 | 1,619 | +0.00(+0.00%) |
Apr 10, 2003 | 3.031 | 3.038 | 2.934 | 2.964 | 128,881 | -0.04(-1.23%) |
Apr 09, 2003 | 2.964 | 3.023 | 2.927 | 3.001 | 20,917 | +0.03(+1.00%) |
Apr 08, 2003 | 2.979 | 2.979 | 2.845 | 2.971 | 15,654 | -0.07(-2.19%) |
Apr 07, 2003 | 2.971 | 3.038 | 2.868 | 3.038 | 4,588 | +0.10(+3.53%) |
Apr 04, 2003 | 2.882 | 3.001 | 2.845 | 2.934 | 3,238 | -0.06(-1.98%) |
Apr 03, 2003 | 2.801 | 3.023 | 2.801 | 2.994 | 3,103 | -0.03(-0.98%) |
Apr 02, 2003 | 2.979 | 3.083 | 2.964 | 3.023 | 15,114 | +0.04(+1.24%) |