Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.263 | 4.298 | 4.248 | 4.262 | 1,082,815 | +0.00(+0.00%) |
Jun 27, 2003 | 4.202 | 4.284 | 4.200 | 4.262 | 727,568 | +0.07(+1.72%) |
Jun 26, 2003 | 4.179 | 4.209 | 4.128 | 4.190 | 678,425 | +0.01(+0.29%) |
Jun 25, 2003 | 3.992 | 4.238 | 3.947 | 4.178 | 2,353,458 | +0.34(+8.92%) |
Jun 24, 2003 | 3.837 | 3.851 | 3.812 | 3.836 | 725,486 | -0.00(-0.09%) |
Jun 23, 2003 | 3.962 | 3.962 | 3.790 | 3.839 | 1,088,229 | -0.13(-3.24%) |
Jun 20, 2003 | 3.968 | 3.978 | 3.926 | 3.968 | 338,588 | +0.02(+0.61%) |
Jun 19, 2003 | 4.064 | 4.064 | 3.937 | 3.944 | 371,905 | -0.12(-2.87%) |
Jun 18, 2003 | 4.070 | 4.082 | 4.030 | 4.060 | 262,374 | -0.01(-0.21%) |
Jun 17, 2003 | 4.087 | 4.106 | 4.016 | 4.069 | 366,491 | -0.01(-0.29%) |
Jun 16, 2003 | 4.038 | 4.081 | 4.010 | 4.081 | 388,980 | +0.03(+0.77%) |
Jun 13, 2003 | 4.100 | 4.100 | 4.016 | 4.050 | 348,583 | -0.07(-1.69%) |
Jun 12, 2003 | 4.053 | 4.125 | 4.046 | 4.119 | 266,955 | +0.06(+1.51%) |
Jun 11, 2003 | 4.022 | 4.089 | 4.010 | 4.058 | 182,412 | +0.03(+0.78%) |
Jun 10, 2003 | 4.006 | 4.028 | 3.974 | 4.027 | 337,338 | +0.01(+0.24%) |
Jun 09, 2003 | 4.130 | 4.136 | 3.980 | 4.017 | 376,486 | -0.13(-3.10%) |
Jun 06, 2003 | 4.155 | 4.220 | 4.142 | 4.146 | 755,472 | -0.01(-0.26%) |
Jun 05, 2003 | 4.086 | 4.159 | 4.080 | 4.156 | 481,852 | +0.07(+1.76%) |
Jun 04, 2003 | 4.064 | 4.092 | 4.058 | 4.084 | 264,873 | +0.03(+0.65%) |
Jun 03, 2003 | 4.106 | 4.106 | 4.034 | 4.058 | 501,426 | -0.06(-1.46%) |
Jun 02, 2003 | 4.094 | 4.141 | 4.076 | 4.118 | 620,536 | +0.04(+0.88%) |
May 30, 2003 | 3.926 | 4.082 | 3.926 | 4.082 | 1,094,476 | +0.17(+4.33%) |
May 29, 2003 | 3.844 | 3.932 | 3.838 | 3.913 | 786,707 | +0.07(+1.78%) |
May 28, 2003 | 3.836 | 3.866 | 3.835 | 3.844 | 316,515 | +0.02(+0.53%) |
May 27, 2003 | 3.722 | 3.877 | 3.712 | 3.824 | 1,022,844 | +0.09(+2.41%) |
May 23, 2003 | 3.746 | 3.765 | 3.724 | 3.734 | 126,606 | -0.01(-0.16%) |
May 22, 2003 | 3.743 | 3.783 | 3.727 | 3.740 | 495,179 | +0.01(+0.23%) |
May 21, 2003 | 3.686 | 3.747 | 3.665 | 3.731 | 420,632 | +0.04(+1.07%) |
May 20, 2003 | 3.689 | 3.721 | 3.663 | 3.692 | 429,794 | +0.00(+0.03%) |
May 19, 2003 | 3.701 | 3.717 | 3.662 | 3.691 | 466,443 | -0.01(-0.29%) |
May 16, 2003 | 3.698 | 3.761 | 3.662 | 3.701 | 694,251 | -0.02(-0.61%) |
May 15, 2003 | 3.722 | 3.758 | 3.685 | 3.724 | 378,152 | +0.00(+0.03%) |
May 14, 2003 | 3.722 | 3.746 | 3.704 | 3.723 | 240,718 | +0.00(+0.10%) |
May 13, 2003 | 3.743 | 3.746 | 3.704 | 3.719 | 334,839 | -0.02(-0.64%) |
May 12, 2003 | 3.716 | 3.748 | 3.700 | 3.743 | 865,003 | +0.02(+0.58%) |
May 09, 2003 | 3.698 | 3.751 | 3.674 | 3.722 | 325,261 | +0.02(+0.49%) |
May 08, 2003 | 3.681 | 3.722 | 3.671 | 3.704 | 662,183 | +0.02(+0.62%) |
May 07, 2003 | 3.710 | 3.728 | 3.679 | 3.681 | 605,960 | -0.07(-1.83%) |
May 06, 2003 | 3.716 | 3.772 | 3.716 | 3.749 | 518,502 | +0.04(+1.07%) |
May 05, 2003 | 3.676 | 3.728 | 3.653 | 3.710 | 599,713 | +0.06(+1.58%) |
May 02, 2003 | 3.635 | 3.658 | 3.608 | 3.652 | 999,522 | +0.02(+0.46%) |
May 01, 2003 | 3.716 | 3.716 | 3.632 | 3.635 | 901,235 | -0.09(-2.35%) |
Apr 30, 2003 | 3.701 | 3.788 | 3.676 | 3.723 | 528,913 | +0.02(+0.58%) |
Apr 29, 2003 | 3.715 | 3.722 | 3.656 | 3.701 | 669,263 | -0.01(-0.36%) |
Apr 28, 2003 | 3.602 | 3.723 | 3.602 | 3.715 | 523,916 | +0.11(+3.13%) |
Apr 25, 2003 | 3.758 | 3.767 | 3.602 | 3.602 | 1,411,825 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.769 | 3.772 | 491,848 | -0.08(-2.03%) |
Apr 23, 2003 | 3.799 | 3.875 | 3.769 | 3.850 | 616,371 | +0.06(+1.55%) |
Apr 22, 2003 | 3.758 | 3.812 | 3.752 | 3.791 | 726,735 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.728 | 3.758 | 650,522 | -0.04(-1.04%) |
Apr 17, 2003 | 3.806 | 3.824 | 3.793 | 3.797 | 381,067 | -0.02(-0.53%) |
Apr 16, 2003 | 3.926 | 3.926 | 3.787 | 3.818 | 846,678 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.907 | 3.740 | 3.899 | 1,313,955 | +0.09(+2.43%) |
Apr 14, 2003 | 3.704 | 3.838 | 3.704 | 3.807 | 744,644 | +0.12(+3.39%) |
Apr 11, 2003 | 3.680 | 3.710 | 3.644 | 3.682 | 718,406 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,713 | +0.04(+1.10%) |
Apr 09, 2003 | 3.638 | 3.674 | 3.572 | 3.593 | 555,151 | -0.05(-1.38%) |
Apr 08, 2003 | 3.709 | 3.719 | 3.626 | 3.644 | 461,446 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.769 | 3.697 | 3.709 | 672,595 | +0.01(+0.36%) |
Apr 04, 2003 | 3.662 | 3.710 | 3.626 | 3.695 | 427,295 | +0.04(+1.12%) |
Apr 03, 2003 | 3.733 | 3.734 | 3.611 | 3.655 | 562,647 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,595 | +0.12(+3.36%) |