Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.601 | 3.601 | 3.557 | 3.570 | 228,106 | -0.02(-0.51%) |
Jun 27, 2003 | 3.581 | 3.596 | 3.579 | 3.588 | 178,869 | +0.01(+0.27%) |
Jun 26, 2003 | 3.592 | 3.598 | 3.579 | 3.579 | 166,175 | -0.00(-0.02%) |
Jun 25, 2003 | 3.566 | 3.592 | 3.564 | 3.580 | 175,791 | +0.01(+0.27%) |
Jun 24, 2003 | 3.566 | 3.588 | 3.562 | 3.570 | 779,715 | -0.00(-0.10%) |
Jun 23, 2003 | 3.615 | 3.622 | 3.553 | 3.574 | 423,131 | -0.04(-1.13%) |
Jun 20, 2003 | 3.640 | 3.640 | 3.614 | 3.614 | 179,253 | -0.03(-0.95%) |
Jun 19, 2003 | 3.631 | 3.675 | 3.627 | 3.649 | 479,292 | +0.02(+0.65%) |
Jun 18, 2003 | 3.622 | 3.637 | 3.607 | 3.626 | 528,144 | -0.01(-0.14%) |
Jun 17, 2003 | 3.640 | 3.653 | 3.623 | 3.631 | 553,148 | -0.01(-0.24%) |
Jun 16, 2003 | 3.618 | 3.644 | 3.618 | 3.640 | 240,030 | +0.01(+0.41%) |
Jun 13, 2003 | 3.640 | 3.654 | 3.619 | 3.625 | 602,769 | -0.02(-0.59%) |
Jun 12, 2003 | 3.657 | 3.699 | 3.622 | 3.646 | 1,366,329 | +0.01(+0.19%) |
Jun 11, 2003 | 3.549 | 3.653 | 3.549 | 3.640 | 1,011,283 | +0.10(+2.77%) |
Jun 10, 2003 | 3.510 | 3.562 | 3.510 | 3.542 | 604,308 | +0.05(+1.34%) |
Jun 09, 2003 | 3.501 | 3.516 | 3.479 | 3.495 | 518,528 | -0.02(-0.59%) |
Jun 06, 2003 | 3.618 | 3.686 | 3.514 | 3.516 | 1,342,095 | -0.08(-2.24%) |
Jun 05, 2003 | 3.540 | 3.615 | 3.534 | 3.596 | 727,016 | +0.06(+1.59%) |
Jun 04, 2003 | 3.566 | 3.579 | 3.532 | 3.540 | 762,790 | -0.03(-0.92%) |
Jun 03, 2003 | 3.544 | 3.579 | 3.544 | 3.573 | 870,111 | +0.02(+0.56%) |
Jun 02, 2003 | 3.471 | 3.592 | 3.471 | 3.553 | 700,090 | +0.10(+2.76%) |
May 30, 2003 | 3.462 | 3.496 | 3.458 | 3.458 | 684,318 | +0.00(+0.00%) |
May 29, 2003 | 3.440 | 3.492 | 3.425 | 3.458 | 877,805 | +0.03(+1.01%) |
May 28, 2003 | 3.345 | 3.432 | 3.345 | 3.423 | 958,584 | +0.09(+2.60%) |
May 27, 2003 | 3.362 | 3.362 | 3.335 | 3.336 | 363,508 | -0.07(-2.16%) |
May 23, 2003 | 3.293 | 3.431 | 3.293 | 3.410 | 1,039,749 | +0.12(+3.80%) |
May 22, 2003 | 3.278 | 3.292 | 3.236 | 3.285 | 1,257,469 | -0.01(-0.32%) |
May 21, 2003 | 3.239 | 3.302 | 3.228 | 3.296 | 596,615 | +0.05(+1.44%) |
May 20, 2003 | 3.224 | 3.293 | 3.223 | 3.249 | 365,816 | +0.01(+0.35%) |
May 19, 2003 | 3.284 | 3.287 | 3.237 | 3.237 | 285,421 | -0.06(-1.68%) |
May 16, 2003 | 3.300 | 3.310 | 3.273 | 3.293 | 475,445 | -0.01(-0.21%) |
May 15, 2003 | 3.336 | 3.336 | 3.297 | 3.300 | 361,584 | -0.02(-0.73%) |
May 14, 2003 | 3.302 | 3.349 | 3.297 | 3.324 | 449,673 | +0.01(+0.37%) |
May 13, 2003 | 3.336 | 3.393 | 3.293 | 3.312 | 3,817,413 | -0.01(-0.21%) |
May 12, 2003 | 3.289 | 3.332 | 3.288 | 3.319 | 573,535 | +0.03(+0.90%) |
May 09, 2003 | 3.276 | 3.293 | 3.254 | 3.289 | 1,292,858 | +0.03(+1.06%) |
May 08, 2003 | 3.380 | 3.380 | 3.254 | 3.255 | 1,215,925 | -0.14(-4.18%) |
May 07, 2003 | 3.326 | 3.414 | 3.326 | 3.397 | 2,006,027 | +0.08(+2.40%) |
May 06, 2003 | 3.293 | 3.335 | 3.277 | 3.317 | 488,909 | +0.03(+0.87%) |
May 05, 2003 | 3.267 | 3.310 | 3.267 | 3.289 | 632,773 | +0.03(+0.93%) |
May 02, 2003 | 3.272 | 3.272 | 3.248 | 3.258 | 1,187,845 | -0.01(-0.42%) |
May 01, 2003 | 3.298 | 3.298 | 3.250 | 3.272 | 298,115 | -0.02(-0.53%) |
Apr 30, 2003 | 3.250 | 3.311 | 3.241 | 3.289 | 1,129,760 | -0.00(-0.05%) |
Apr 29, 2003 | 3.258 | 3.297 | 3.258 | 3.291 | 1,075,907 | +0.04(+1.25%) |
Apr 28, 2003 | 3.204 | 3.254 | 3.202 | 3.250 | 1,304,398 | +0.05(+1.52%) |
Apr 25, 2003 | 3.170 | 3.207 | 3.166 | 3.202 | 1,270,932 | +0.03(+1.01%) |
Apr 24, 2003 | 3.114 | 3.180 | 3.107 | 3.170 | 789,332 | +0.05(+1.64%) |
Apr 23, 2003 | 3.068 | 3.122 | 3.062 | 3.119 | 464,675 | +0.05(+1.50%) |
Apr 22, 2003 | 3.068 | 3.086 | 3.056 | 3.073 | 412,360 | +0.01(+0.37%) |
Apr 21, 2003 | 3.033 | 3.071 | 3.033 | 3.062 | 185,023 | +0.03(+1.06%) |
Apr 17, 2003 | 3.033 | 3.071 | 3.029 | 3.029 | 392,358 | -0.00(-0.11%) |
Apr 16, 2003 | 3.029 | 3.042 | 3.011 | 3.033 | 576,997 | +0.01(+0.32%) |
Apr 15, 2003 | 2.930 | 3.024 | 2.929 | 3.023 | 712,014 | +0.09(+3.19%) |
Apr 14, 2003 | 2.886 | 2.975 | 2.885 | 2.930 | 767,021 | +0.06(+1.96%) |
Apr 11, 2003 | 2.855 | 2.903 | 2.855 | 2.873 | 778,176 | +0.03(+1.04%) |
Apr 10, 2003 | 2.895 | 2.903 | 2.844 | 2.844 | 415,822 | -0.05(-1.74%) |
Apr 09, 2003 | 2.903 | 2.914 | 2.890 | 2.894 | 411,976 | +0.00(+0.00%) |
Apr 08, 2003 | 2.912 | 2.912 | 2.894 | 2.894 | 559,302 | -0.02(-0.60%) |
Apr 07, 2003 | 2.912 | 2.937 | 2.909 | 2.912 | 715,091 | +0.02(+0.78%) |
Apr 04, 2003 | 2.860 | 2.893 | 2.860 | 2.889 | 1,023,208 | +0.02(+0.73%) |
Apr 03, 2003 | 2.903 | 2.915 | 2.867 | 2.868 | 1,195,153 | -0.03(-0.90%) |
Apr 02, 2003 | 2.873 | 2.917 | 2.870 | 2.894 | 679,702 | +0.04(+1.40%) |