Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.513 | 3.579 | 3.385 | 3.408 | 218,200 | -0.11(-3.20%) |
Jun 27, 2003 | 3.650 | 3.699 | 3.501 | 3.520 | 172,400 | -0.17(-4.57%) |
Jun 26, 2003 | 3.625 | 3.737 | 3.625 | 3.689 | 43,200 | +0.01(+0.37%) |
Jun 25, 2003 | 3.688 | 3.736 | 3.600 | 3.675 | 48,900 | -0.02(-0.64%) |
Jun 24, 2003 | 3.629 | 3.750 | 3.605 | 3.699 | 58,400 | +0.03(+0.92%) |
Jun 23, 2003 | 3.806 | 3.833 | 3.625 | 3.665 | 75,300 | -0.16(-4.21%) |
Jun 20, 2003 | 3.881 | 3.981 | 3.688 | 3.826 | 100,300 | -0.08(-2.05%) |
Jun 19, 2003 | 4.044 | 4.101 | 3.812 | 3.906 | 127,100 | -0.14(-3.40%) |
Jun 18, 2003 | 4.031 | 4.138 | 3.962 | 4.044 | 150,000 | +0.09(+2.34%) |
Jun 17, 2003 | 3.925 | 4.000 | 3.881 | 3.951 | 150,100 | +0.15(+3.81%) |
Jun 16, 2003 | 3.625 | 3.857 | 3.596 | 3.806 | 173,600 | +0.21(+5.84%) |
Jun 13, 2003 | 3.564 | 3.627 | 3.513 | 3.596 | 53,100 | +0.03(+0.91%) |
Jun 12, 2003 | 3.615 | 3.675 | 3.504 | 3.564 | 86,600 | -0.04(-1.07%) |
Jun 11, 2003 | 3.424 | 3.619 | 3.406 | 3.602 | 73,400 | +0.13(+3.85%) |
Jun 10, 2003 | 3.538 | 3.576 | 3.406 | 3.469 | 99,800 | -0.03(-0.89%) |
Jun 09, 2003 | 3.638 | 3.606 | 3.436 | 3.500 | 99,244 | -0.14(-3.78%) |
Jun 06, 2003 | 3.719 | 3.792 | 3.626 | 3.638 | 108,600 | -0.00(-0.00%) |
Jun 05, 2003 | 3.525 | 3.660 | 3.450 | 3.638 | 232,000 | +0.12(+3.41%) |
Jun 04, 2003 | 3.465 | 3.574 | 3.438 | 3.518 | 201,800 | +0.03(+0.97%) |
Jun 03, 2003 | 3.680 | 3.706 | 3.344 | 3.484 | 233,400 | -0.23(-6.10%) |
Jun 02, 2003 | 3.908 | 3.960 | 3.688 | 3.710 | 133,200 | -0.20(-5.02%) |
May 30, 2003 | 3.953 | 4.000 | 3.904 | 3.906 | 62,700 | +0.03(+0.84%) |
May 29, 2003 | 3.750 | 3.901 | 3.719 | 3.874 | 130,200 | +0.15(+3.99%) |
May 28, 2003 | 4.112 | 4.112 | 3.712 | 3.725 | 188,700 | -0.24(-6.14%) |
May 27, 2003 | 3.844 | 4.110 | 3.750 | 3.969 | 209,000 | +0.06(+1.64%) |
May 23, 2003 | 3.570 | 3.955 | 3.553 | 3.905 | 399,300 | +0.35(+9.85%) |
May 22, 2003 | 3.914 | 4.009 | 3.506 | 3.555 | 564,700 | -0.44(-11.10%) |
May 21, 2003 | 4.003 | 4.074 | 3.775 | 3.999 | 244,800 | -0.04(-0.99%) |
May 20, 2003 | 4.539 | 4.550 | 3.969 | 4.039 | 251,500 | -0.44(-9.82%) |
May 19, 2003 | 4.397 | 4.556 | 4.334 | 4.479 | 124,100 | +0.15(+3.41%) |
May 16, 2003 | 4.319 | 4.375 | 4.289 | 4.331 | 48,100 | +0.04(+0.96%) |
May 15, 2003 | 4.311 | 4.374 | 4.261 | 4.290 | 62,800 | +0.01(+0.35%) |
May 14, 2003 | 4.110 | 4.312 | 4.101 | 4.275 | 74,600 | +0.18(+4.27%) |
May 13, 2003 | 4.099 | 4.125 | 4.010 | 4.100 | 53,700 | -0.02(-0.55%) |
May 12, 2003 | 3.925 | 4.209 | 3.904 | 4.122 | 95,100 | +0.24(+6.22%) |
May 09, 2003 | 3.835 | 3.906 | 3.812 | 3.881 | 40,799 | +0.05(+1.24%) |
May 08, 2003 | 3.958 | 3.959 | 3.739 | 3.834 | 73,800 | -0.13(-3.40%) |
May 07, 2003 | 3.999 | 4.091 | 3.962 | 3.969 | 66,700 | +0.00(+0.03%) |
May 06, 2003 | 3.856 | 4.070 | 3.856 | 3.967 | 132,000 | +0.11(+2.88%) |
May 05, 2003 | 3.731 | 3.873 | 3.691 | 3.856 | 63,600 | +0.12(+3.35%) |
May 02, 2003 | 3.775 | 3.812 | 3.675 | 3.731 | 58,700 | -0.04(-1.16%) |
May 01, 2003 | 3.811 | 3.880 | 3.544 | 3.775 | 106,500 | -0.02(-0.56%) |
Apr 30, 2003 | 3.589 | 3.812 | 3.581 | 3.796 | 117,700 | +0.22(+6.19%) |
Apr 29, 2003 | 3.351 | 3.580 | 3.349 | 3.575 | 209,500 | +0.24(+7.04%) |
Apr 28, 2003 | 3.256 | 3.350 | 3.251 | 3.340 | 85,800 | +0.15(+4.66%) |
Apr 25, 2003 | 3.200 | 3.288 | 3.185 | 3.191 | 29,000 | +0.01(+0.27%) |
Apr 24, 2003 | 3.291 | 3.291 | 3.183 | 3.183 | 22,800 | -0.08(-2.34%) |
Apr 23, 2003 | 3.300 | 3.306 | 3.259 | 3.259 | 49,400 | -0.04(-1.14%) |
Apr 22, 2003 | 3.250 | 3.300 | 3.228 | 3.296 | 30,700 | +0.05(+1.47%) |
Apr 21, 2003 | 3.263 | 3.308 | 3.232 | 3.249 | 51,900 | -0.00(-0.04%) |
Apr 17, 2003 | 3.189 | 3.256 | 3.163 | 3.250 | 41,700 | +0.06(+1.76%) |
Apr 16, 2003 | 3.250 | 3.257 | 3.188 | 3.194 | 28,200 | -0.05(-1.58%) |
Apr 15, 2003 | 3.243 | 3.275 | 3.231 | 3.245 | 41,400 | +0.00(+0.12%) |
Apr 14, 2003 | 3.219 | 3.270 | 3.189 | 3.241 | 72,400 | +0.05(+1.69%) |
Apr 11, 2003 | 3.220 | 3.237 | 3.167 | 3.188 | 33,400 | -0.01(-0.39%) |
Apr 10, 2003 | 3.130 | 3.209 | 3.110 | 3.200 | 39,500 | +0.02(+0.47%) |
Apr 09, 2003 | 3.145 | 3.219 | 3.136 | 3.185 | 47,800 | +0.05(+1.68%) |
Apr 08, 2003 | 3.019 | 3.217 | 3.019 | 3.132 | 98,900 | +0.13(+4.42%) |
Apr 07, 2003 | 2.985 | 3.000 | 2.938 | 3.000 | 70,400 | +0.07(+2.43%) |
Apr 04, 2003 | 2.938 | 3.000 | 2.812 | 2.929 | 94,800 | -0.02(-0.64%) |
Apr 03, 2003 | 3.224 | 3.312 | 2.874 | 2.947 | 282,200 | -0.32(-9.72%) |
Apr 02, 2003 | 3.281 | 3.405 | 3.229 | 3.265 | 143,900 | -0.00(-0.11%) |