Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.250 | 4.303 | 4.175 | 4.287 | 869,600 | +0.09(+2.08%) |
Jun 27, 2003 | 4.213 | 4.372 | 4.192 | 4.200 | 333,600 | +0.01(+0.29%) |
Jun 26, 2003 | 4.100 | 4.232 | 4.058 | 4.188 | 363,400 | +0.09(+2.14%) |
Jun 25, 2003 | 4.075 | 4.100 | 4.000 | 4.100 | 96,200 | +0.09(+2.24%) |
Jun 24, 2003 | 4.100 | 4.100 | 4.000 | 4.010 | 54,600 | +0.01(+0.25%) |
Jun 23, 2003 | 4.062 | 4.125 | 3.953 | 4.000 | 119,800 | -0.08(-1.84%) |
Jun 20, 2003 | 4.100 | 4.170 | 4.062 | 4.075 | 93,200 | +0.01(+0.18%) |
Jun 19, 2003 | 4.025 | 4.090 | 3.958 | 4.067 | 171,400 | +0.07(+1.88%) |
Jun 18, 2003 | 4.138 | 4.188 | 3.938 | 3.993 | 93,400 | -0.10(-2.32%) |
Jun 17, 2003 | 4.150 | 4.225 | 4.040 | 4.088 | 109,600 | -0.02(-0.49%) |
Jun 16, 2003 | 4.013 | 4.215 | 3.995 | 4.107 | 263,800 | +0.05(+1.23%) |
Jun 13, 2003 | 4.055 | 4.062 | 4.000 | 4.058 | 185,200 | +0.01(+0.25%) |
Jun 12, 2003 | 3.975 | 4.075 | 3.975 | 4.048 | 114,400 | +0.03(+0.68%) |
Jun 11, 2003 | 3.925 | 4.062 | 3.875 | 4.020 | 180,000 | +0.11(+2.75%) |
Jun 10, 2003 | 3.800 | 3.925 | 3.790 | 3.913 | 115,600 | +0.13(+3.31%) |
Jun 09, 2003 | 3.938 | 4.003 | 3.757 | 3.787 | 174,600 | -0.19(-4.72%) |
Jun 06, 2003 | 4.025 | 4.025 | 3.868 | 3.975 | 186,600 | -0.05(-1.18%) |
Jun 05, 2003 | 4.030 | 4.058 | 3.980 | 4.022 | 200,000 | +0.01(+0.25%) |
Jun 04, 2003 | 4.098 | 4.173 | 4.013 | 4.013 | 574,800 | -0.05(-1.17%) |
Jun 03, 2003 | 3.938 | 4.060 | 3.882 | 4.060 | 551,400 | +0.17(+4.44%) |
Jun 02, 2003 | 3.775 | 3.925 | 3.775 | 3.888 | 504,000 | +0.14(+3.67%) |
May 30, 2003 | 3.750 | 3.775 | 3.680 | 3.750 | 289,600 | +0.04(+1.21%) |
May 29, 2003 | 3.652 | 3.792 | 3.647 | 3.705 | 277,200 | +0.17(+4.69%) |
May 28, 2003 | 3.632 | 3.663 | 3.502 | 3.539 | 188,400 | -0.09(-2.57%) |
May 27, 2003 | 3.445 | 3.647 | 3.395 | 3.632 | 154,400 | +0.17(+4.91%) |
May 23, 2003 | 3.340 | 3.478 | 3.325 | 3.462 | 143,400 | -0.01(-0.36%) |
May 22, 2003 | 3.415 | 3.487 | 3.415 | 3.475 | 148,000 | +0.06(+1.76%) |
May 21, 2003 | 3.357 | 3.425 | 3.300 | 3.415 | 208,800 | +0.06(+1.71%) |
May 20, 2003 | 3.272 | 3.377 | 3.248 | 3.357 | 185,800 | +0.04(+1.36%) |
May 19, 2003 | 3.390 | 3.425 | 3.312 | 3.312 | 91,600 | -0.09(-2.57%) |
May 16, 2003 | 3.340 | 3.435 | 3.225 | 3.400 | 675,200 | +0.11(+3.42%) |
May 15, 2003 | 3.100 | 3.315 | 3.100 | 3.288 | 292,200 | +0.18(+5.62%) |
May 14, 2003 | 3.138 | 3.145 | 3.087 | 3.112 | 26,400 | -0.05(-1.50%) |
May 13, 2003 | 3.150 | 3.192 | 3.087 | 3.160 | 142,400 | +0.01(+0.32%) |
May 12, 2003 | 3.075 | 3.175 | 3.075 | 3.150 | 235,800 | +0.03(+0.88%) |
May 09, 2003 | 3.065 | 3.123 | 3.035 | 3.123 | 37,200 | +0.03(+0.97%) |
May 08, 2003 | 3.140 | 3.150 | 3.062 | 3.092 | 56,000 | -0.05(-1.67%) |
May 07, 2003 | 3.072 | 3.192 | 3.062 | 3.145 | 107,000 | +0.13(+4.40%) |
May 06, 2003 | 3.062 | 3.125 | 3.013 | 3.013 | 88,200 | -0.05(-1.71%) |
May 05, 2003 | 3.062 | 3.125 | 3.055 | 3.065 | 88,600 | -0.02(-0.57%) |
May 02, 2003 | 3.160 | 3.185 | 3.070 | 3.083 | 54,800 | -0.09(-2.84%) |
May 01, 2003 | 3.175 | 3.175 | 3.103 | 3.172 | 119,600 | +0.01(+0.24%) |
Apr 30, 2003 | 3.100 | 3.190 | 3.087 | 3.165 | 210,200 | +0.06(+2.10%) |
Apr 29, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 48,200 | +0.10(+3.51%) |
Apr 28, 2003 | 3.013 | 3.013 | 2.990 | 2.995 | 66,600 | -0.02(-0.58%) |
Apr 25, 2003 | 3.000 | 3.013 | 2.982 | 3.013 | 49,600 | +0.01(+0.42%) |
Apr 24, 2003 | 3.000 | 3.067 | 2.970 | 3.000 | 48,000 | +0.00(+0.00%) |
Apr 23, 2003 | 3.000 | 3.025 | 2.837 | 3.000 | 88,600 | -0.02(-0.58%) |
Apr 22, 2003 | 2.993 | 3.087 | 2.982 | 3.018 | 98,400 | +0.03(+0.92%) |
Apr 21, 2003 | 2.938 | 2.990 | 2.890 | 2.990 | 55,200 | +0.07(+2.31%) |
Apr 17, 2003 | 2.788 | 2.947 | 2.755 | 2.922 | 154,400 | +0.11(+3.82%) |
Apr 16, 2003 | 2.873 | 2.873 | 2.765 | 2.815 | 55,000 | -0.06(-1.95%) |
Apr 15, 2003 | 2.875 | 2.908 | 2.800 | 2.871 | 68,800 | -0.06(-2.01%) |
Apr 14, 2003 | 2.938 | 2.938 | 2.900 | 2.930 | 63,400 | +0.05(+1.82%) |
Apr 11, 2003 | 2.982 | 2.982 | 2.842 | 2.877 | 244,400 | -0.08(-2.54%) |
Apr 10, 2003 | 2.862 | 2.967 | 2.830 | 2.953 | 380,600 | +0.08(+2.70%) |
Apr 09, 2003 | 2.630 | 2.920 | 2.625 | 2.875 | 487,600 | +0.20(+7.58%) |
Apr 08, 2003 | 2.665 | 2.692 | 2.640 | 2.672 | 44,200 | -0.02(-0.75%) |
Apr 07, 2003 | 2.715 | 2.837 | 2.605 | 2.693 | 218,600 | -0.12(-4.26%) |
Apr 04, 2003 | 2.675 | 2.837 | 2.607 | 2.812 | 183,400 | +0.09(+3.41%) |
Apr 03, 2003 | 2.607 | 2.750 | 2.592 | 2.720 | 99,600 | +0.10(+3.81%) |
Apr 02, 2003 | 2.627 | 2.675 | 2.578 | 2.620 | 82,400 | -0.02(-0.76%) |