Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.511 | 3.622 | 3.244 | 3.373 | 957,892 | -0.12(-3.44%) |
Jun 27, 2003 | 3.627 | 3.720 | 3.484 | 3.493 | 562,050 | -0.23(-6.21%) |
Jun 26, 2003 | 3.569 | 3.724 | 3.422 | 3.724 | 565,650 | +0.32(+9.46%) |
Jun 25, 2003 | 3.511 | 3.613 | 3.400 | 3.403 | 521,550 | -0.02(-0.57%) |
Jun 24, 2003 | 3.524 | 3.569 | 3.384 | 3.422 | 342,450 | -0.04(-1.28%) |
Jun 23, 2003 | 3.644 | 3.658 | 3.404 | 3.467 | 683,100 | -0.13(-3.70%) |
Jun 20, 2003 | 3.733 | 3.769 | 3.511 | 3.600 | 726,300 | -0.02(-0.49%) |
Jun 19, 2003 | 3.600 | 3.822 | 3.538 | 3.618 | 850,950 | +0.00(+0.12%) |
Jun 18, 2003 | 3.556 | 3.667 | 3.440 | 3.613 | 536,850 | +0.08(+2.39%) |
Jun 17, 2003 | 3.467 | 3.538 | 3.338 | 3.529 | 730,800 | +0.13(+3.79%) |
Jun 16, 2003 | 3.533 | 3.600 | 3.258 | 3.400 | 996,750 | -0.20(-5.44%) |
Jun 13, 2003 | 3.667 | 3.778 | 3.467 | 3.596 | 855,900 | -0.10(-2.65%) |
Jun 12, 2003 | 3.778 | 3.813 | 3.578 | 3.693 | 759,150 | -0.08(-2.12%) |
Jun 11, 2003 | 3.618 | 3.778 | 3.578 | 3.773 | 640,350 | +0.05(+1.43%) |
Jun 10, 2003 | 3.707 | 3.818 | 3.556 | 3.720 | 556,200 | +0.02(+0.60%) |
Jun 09, 2003 | 3.844 | 3.911 | 3.698 | 3.698 | 501,826 | -0.15(-3.81%) |
Jun 06, 2003 | 4.062 | 4.062 | 3.822 | 3.844 | 566,100 | -0.20(-4.95%) |
Jun 05, 2003 | 3.911 | 4.080 | 3.813 | 4.044 | 1,023,300 | +0.14(+3.53%) |
Jun 04, 2003 | 3.782 | 4.000 | 3.782 | 3.907 | 794,700 | +0.09(+2.33%) |
Jun 03, 2003 | 3.756 | 3.862 | 3.720 | 3.818 | 467,100 | +0.04(+0.94%) |
Jun 02, 2003 | 3.911 | 4.044 | 3.756 | 3.782 | 626,850 | -0.11(-2.85%) |
May 30, 2003 | 3.911 | 4.071 | 3.800 | 3.893 | 800,100 | +0.03(+0.81%) |
May 29, 2003 | 3.813 | 3.916 | 3.680 | 3.862 | 675,900 | -0.02(-0.57%) |
May 28, 2003 | 3.827 | 3.978 | 3.622 | 3.884 | 986,400 | +0.06(+1.51%) |
May 27, 2003 | 3.782 | 3.884 | 3.627 | 3.827 | 988,200 | +0.04(+0.94%) |
May 23, 2003 | 3.733 | 3.844 | 3.582 | 3.791 | 1,157,400 | +0.12(+3.39%) |
May 22, 2003 | 3.191 | 3.711 | 3.129 | 3.667 | 1,612,350 | +0.50(+15.87%) |
May 21, 2003 | 3.164 | 3.196 | 3.000 | 3.164 | 561,600 | +0.14(+4.54%) |
May 20, 2003 | 3.253 | 3.253 | 2.991 | 3.027 | 642,150 | -0.20(-6.06%) |
May 19, 2003 | 3.200 | 3.249 | 3.129 | 3.222 | 1,255,950 | +0.10(+3.14%) |
May 16, 2003 | 3.040 | 3.200 | 2.978 | 3.124 | 1,801,800 | +0.15(+4.91%) |
May 15, 2003 | 2.809 | 3.022 | 2.804 | 2.978 | 971,100 | +0.17(+6.18%) |
May 14, 2003 | 2.782 | 2.831 | 2.738 | 2.804 | 459,450 | +0.02(+0.64%) |
May 13, 2003 | 2.822 | 2.844 | 2.742 | 2.787 | 546,300 | -0.04(-1.26%) |
May 12, 2003 | 2.929 | 2.938 | 2.720 | 2.822 | 625,500 | +0.00(+0.00%) |
May 09, 2003 | 2.818 | 2.889 | 2.773 | 2.822 | 638,100 | +0.06(+2.09%) |
May 08, 2003 | 2.751 | 2.822 | 2.729 | 2.764 | 397,800 | +0.01(+0.48%) |
May 07, 2003 | 2.778 | 2.804 | 2.729 | 2.751 | 282,150 | -0.03(-0.94%) |
May 06, 2003 | 2.733 | 2.782 | 2.733 | 2.777 | 506,700 | +0.04(+1.61%) |
May 05, 2003 | 2.764 | 2.791 | 2.720 | 2.733 | 589,500 | +0.00(+0.00%) |
May 02, 2003 | 2.764 | 2.800 | 2.653 | 2.733 | 302,850 | -0.02(-0.81%) |
May 01, 2003 | 2.733 | 2.827 | 2.711 | 2.756 | 521,100 | +0.01(+0.49%) |
Apr 30, 2003 | 2.707 | 2.844 | 2.707 | 2.742 | 615,600 | +0.00(+0.00%) |
Apr 29, 2003 | 2.844 | 2.889 | 2.649 | 2.742 | 908,550 | -0.08(-2.83%) |
Apr 28, 2003 | 2.809 | 2.844 | 2.742 | 2.822 | 422,550 | +0.10(+3.59%) |
Apr 25, 2003 | 2.689 | 2.809 | 2.689 | 2.724 | 615,600 | +0.05(+2.00%) |
Apr 24, 2003 | 2.689 | 2.733 | 2.631 | 2.671 | 445,950 | -0.02(-0.66%) |
Apr 23, 2003 | 2.667 | 2.769 | 2.613 | 2.689 | 919,800 | +0.10(+3.77%) |
Apr 22, 2003 | 2.467 | 2.667 | 2.391 | 2.591 | 646,650 | +0.15(+6.19%) |
Apr 21, 2003 | 2.422 | 2.462 | 2.378 | 2.440 | 570,600 | +0.00(+0.18%) |
Apr 17, 2003 | 2.627 | 2.631 | 2.378 | 2.436 | 1,080,000 | -0.19(-7.28%) |
Apr 16, 2003 | 2.747 | 2.747 | 2.587 | 2.627 | 374,400 | -0.11(-4.06%) |
Apr 15, 2003 | 2.751 | 2.800 | 2.716 | 2.738 | 332,550 | -0.03(-1.12%) |
Apr 14, 2003 | 2.822 | 2.827 | 2.698 | 2.769 | 354,150 | -0.05(-1.89%) |
Apr 11, 2003 | 2.724 | 2.964 | 2.702 | 2.822 | 501,300 | +0.09(+3.25%) |
Apr 10, 2003 | 2.947 | 2.996 | 2.702 | 2.733 | 772,200 | -0.24(-7.93%) |
Apr 09, 2003 | 3.027 | 3.027 | 2.764 | 2.969 | 481,500 | -0.03(-1.05%) |
Apr 08, 2003 | 3.036 | 3.084 | 2.978 | 3.000 | 483,750 | -0.04(-1.17%) |
Apr 07, 2003 | 3.062 | 3.151 | 3.009 | 3.036 | 532,800 | +0.11(+3.81%) |
Apr 04, 2003 | 3.004 | 3.058 | 2.889 | 2.924 | 819,900 | -0.12(-3.94%) |
Apr 03, 2003 | 3.178 | 3.182 | 3.022 | 3.044 | 189,450 | -0.05(-1.72%) |
Apr 02, 2003 | 3.062 | 3.133 | 2.960 | 3.098 | 879,300 | +0.07(+2.20%) |