Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.590 | 3.590 | 3.519 | 3.540 | 443,779 | -0.02(-0.43%) |
Jun 27, 2003 | 3.567 | 3.573 | 3.540 | 3.555 | 426,489 | +0.00(+0.04%) |
Jun 26, 2003 | 3.551 | 3.556 | 3.530 | 3.553 | 923,579 | -0.03(-0.81%) |
Jun 25, 2003 | 3.547 | 3.627 | 3.547 | 3.583 | 2,008,533 | +0.06(+1.61%) |
Jun 24, 2003 | 3.484 | 3.581 | 3.484 | 3.526 | 2,092,102 | +0.04(+1.16%) |
Jun 23, 2003 | 3.442 | 3.527 | 3.440 | 3.485 | 1,007,148 | +0.01(+0.24%) |
Jun 20, 2003 | 3.435 | 3.491 | 3.429 | 3.477 | 553,283 | +0.04(+1.21%) |
Jun 19, 2003 | 3.429 | 3.474 | 3.429 | 3.435 | 914,214 | +0.00(+0.08%) |
Jun 18, 2003 | 3.415 | 3.466 | 3.408 | 3.433 | 696,646 | -0.11(-3.06%) |
Jun 17, 2003 | 3.441 | 3.578 | 3.435 | 3.541 | 992,019 | +0.11(+3.32%) |
Jun 16, 2003 | 3.394 | 3.429 | 3.388 | 3.427 | 706,012 | +0.05(+1.56%) |
Jun 13, 2003 | 3.311 | 3.383 | 3.299 | 3.374 | 1,564,033 | +0.06(+1.72%) |
Jun 12, 2003 | 3.283 | 3.354 | 3.283 | 3.318 | 1,122,415 | +0.04(+1.27%) |
Jun 11, 2003 | 3.236 | 3.304 | 3.236 | 3.276 | 468,273 | +0.04(+1.29%) |
Jun 10, 2003 | 3.227 | 3.262 | 3.227 | 3.234 | 596,508 | -0.01(-0.21%) |
Jun 09, 2003 | 3.255 | 3.262 | 3.229 | 3.241 | 211,083 | +0.01(+0.34%) |
Jun 06, 2003 | 3.220 | 3.270 | 3.220 | 3.230 | 662,066 | +0.01(+0.43%) |
Jun 05, 2003 | 3.206 | 3.234 | 3.197 | 3.216 | 584,981 | +0.02(+0.65%) |
Jun 04, 2003 | 3.165 | 3.195 | 3.151 | 3.195 | 514,380 | +0.02(+0.74%) |
Jun 03, 2003 | 3.220 | 3.220 | 3.158 | 3.172 | 249,986 | -0.05(-1.55%) |
Jun 02, 2003 | 3.234 | 3.234 | 3.213 | 3.222 | 278,802 | -0.01(-0.39%) |
May 30, 2003 | 3.220 | 3.234 | 3.193 | 3.234 | 742,753 | +0.01(+0.43%) |
May 29, 2003 | 3.201 | 3.231 | 3.195 | 3.220 | 137,600 | +0.02(+0.56%) |
May 28, 2003 | 3.186 | 3.202 | 3.181 | 3.202 | 717,539 | +0.02(+0.74%) |
May 27, 2003 | 3.200 | 3.213 | 3.175 | 3.179 | 255,749 | -0.01(-0.43%) |
May 23, 2003 | 3.169 | 3.220 | 3.169 | 3.193 | 150,567 | +0.04(+1.19%) |
May 22, 2003 | 3.137 | 3.165 | 3.137 | 3.155 | 598,669 | +0.02(+0.58%) |
May 21, 2003 | 3.068 | 3.137 | 3.054 | 3.137 | 690,163 | +0.03(+0.94%) |
May 20, 2003 | 3.091 | 3.123 | 3.091 | 3.108 | 1,131,781 | +0.02(+0.54%) |
May 19, 2003 | 3.129 | 3.129 | 3.091 | 3.091 | 1,242,725 | -0.04(-1.42%) |
May 16, 2003 | 3.082 | 3.148 | 3.076 | 3.136 | 1,541,700 | +0.05(+1.57%) |
May 15, 2003 | 3.179 | 3.190 | 3.012 | 3.087 | 2,774,340 | -0.09(-2.88%) |
May 14, 2003 | 3.248 | 3.254 | 3.172 | 3.179 | 739,872 | -0.06(-1.84%) |
May 13, 2003 | 3.297 | 3.302 | 3.234 | 3.238 | 711,055 | -0.05(-1.64%) |
May 12, 2003 | 3.387 | 3.392 | 3.276 | 3.293 | 950,235 | -0.08(-2.43%) |
May 09, 2003 | 3.304 | 3.401 | 3.304 | 3.374 | 1,335,660 | +0.05(+1.42%) |
May 08, 2003 | 3.315 | 3.338 | 3.269 | 3.327 | 773,731 | +0.01(+0.42%) |
May 07, 2003 | 3.304 | 3.324 | 3.262 | 3.313 | 785,258 | +0.00(+0.08%) |
May 06, 2003 | 3.366 | 3.366 | 3.304 | 3.311 | 676,475 | -0.05(-1.36%) |
May 05, 2003 | 3.372 | 3.394 | 3.331 | 3.356 | 333,554 | -0.02(-0.45%) |
May 02, 2003 | 3.308 | 3.372 | 3.305 | 3.372 | 601,551 | +0.07(+2.06%) |
May 01, 2003 | 3.269 | 3.304 | 3.262 | 3.304 | 240,620 | +0.04(+1.28%) |
Apr 30, 2003 | 3.238 | 3.270 | 3.200 | 3.262 | 1,084,953 | +0.02(+0.73%) |
Apr 29, 2003 | 3.186 | 3.238 | 3.179 | 3.238 | 1,524,410 | +0.08(+2.55%) |
Apr 28, 2003 | 3.366 | 3.366 | 3.123 | 3.158 | 2,114,435 | -0.21(-6.30%) |
Apr 25, 2003 | 3.311 | 3.372 | 3.311 | 3.370 | 956,718 | +0.07(+2.02%) |
Apr 24, 2003 | 3.297 | 3.306 | 3.276 | 3.304 | 674,313 | -0.04(-1.25%) |
Apr 23, 2003 | 3.281 | 3.470 | 3.281 | 3.345 | 1,667,774 | +0.07(+2.29%) |
Apr 22, 2003 | 3.265 | 3.276 | 3.261 | 3.270 | 455,305 | +0.01(+0.17%) |
Apr 21, 2003 | 3.201 | 3.270 | 3.201 | 3.265 | 499,251 | +0.07(+2.26%) |
Apr 17, 2003 | 3.223 | 3.224 | 3.193 | 3.193 | 280,243 | -0.02(-0.73%) |
Apr 16, 2003 | 3.122 | 3.224 | 3.109 | 3.216 | 1,772,235 | +0.11(+3.44%) |
Apr 15, 2003 | 3.102 | 3.116 | 3.084 | 3.109 | 762,205 | +0.00(+0.00%) |
Apr 14, 2003 | 3.109 | 3.109 | 3.095 | 3.109 | 454,585 | +0.01(+0.45%) |
Apr 11, 2003 | 3.075 | 3.102 | 3.075 | 3.095 | 248,545 | +0.02(+0.68%) |
Apr 10, 2003 | 3.040 | 3.088 | 3.040 | 3.075 | 1,216,790 | +0.02(+0.64%) |
Apr 09, 2003 | 3.061 | 3.066 | 3.026 | 3.055 | 660,625 | +0.00(+0.05%) |
Apr 08, 2003 | 3.047 | 3.065 | 3.043 | 3.054 | 859,462 | +0.01(+0.18%) |
Apr 07, 2003 | 3.047 | 3.054 | 3.040 | 3.048 | 79,246 | -0.01(-0.18%) |
Apr 04, 2003 | 3.047 | 3.057 | 3.040 | 3.054 | 806,150 | +0.01(+0.46%) |
Apr 03, 2003 | 3.037 | 3.082 | 3.037 | 3.040 | 1,129,619 | +0.01(+0.23%) |
Apr 02, 2003 | 3.058 | 3.068 | 3.026 | 3.033 | 414,241 | -0.03(-0.91%) |