Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.320 | 3.357 | 3.301 | 3.309 | 119,424 | +0.00(+0.00%) |
Jun 27, 2003 | 3.357 | 3.357 | 3.309 | 3.309 | 177,923 | -0.04(-1.33%) |
Jun 26, 2003 | 3.324 | 3.357 | 3.320 | 3.353 | 196,254 | +0.03(+1.01%) |
Jun 25, 2003 | 3.283 | 3.327 | 3.268 | 3.320 | 178,732 | +0.03(+0.79%) |
Jun 24, 2003 | 3.294 | 3.313 | 3.275 | 3.294 | 224,830 | +0.01(+0.45%) |
Jun 23, 2003 | 3.175 | 3.279 | 3.175 | 3.279 | 308,130 | +0.09(+2.79%) |
Jun 20, 2003 | 3.242 | 3.242 | 3.175 | 3.190 | 337,245 | -0.03(-1.04%) |
Jun 19, 2003 | 3.209 | 3.238 | 3.190 | 3.224 | 215,934 | +0.03(+0.81%) |
Jun 18, 2003 | 3.172 | 3.216 | 3.149 | 3.198 | 247,205 | +0.07(+2.25%) |
Jun 17, 2003 | 3.205 | 3.238 | 3.127 | 3.127 | 565,580 | -0.09(-2.77%) |
Jun 16, 2003 | 3.209 | 3.242 | 3.194 | 3.216 | 281,442 | +0.01(+0.23%) |
Jun 13, 2003 | 3.261 | 3.268 | 3.194 | 3.209 | 400,866 | -0.03(-1.03%) |
Jun 12, 2003 | 3.290 | 3.298 | 3.235 | 3.242 | 362,046 | -0.04(-1.35%) |
Jun 11, 2003 | 3.301 | 3.316 | 3.261 | 3.287 | 212,968 | -0.01(-0.45%) |
Jun 10, 2003 | 3.298 | 3.320 | 3.283 | 3.301 | 345,332 | +0.00(+0.11%) |
Jun 09, 2003 | 3.324 | 3.350 | 3.283 | 3.298 | 363,125 | -0.03(-0.89%) |
Jun 06, 2003 | 3.368 | 3.387 | 3.327 | 3.327 | 260,684 | -0.03(-0.77%) |
Jun 05, 2003 | 3.320 | 3.372 | 3.290 | 3.353 | 370,403 | +0.02(+0.67%) |
Jun 04, 2003 | 3.272 | 3.331 | 3.272 | 3.331 | 284,946 | +0.06(+1.81%) |
Jun 03, 2003 | 3.279 | 3.290 | 3.246 | 3.272 | 338,054 | -0.03(-0.90%) |
Jun 02, 2003 | 3.272 | 3.313 | 3.268 | 3.301 | 272,276 | +0.04(+1.14%) |
May 30, 2003 | 3.201 | 3.272 | 3.201 | 3.264 | 240,196 | +0.04(+1.38%) |
May 29, 2003 | 3.235 | 3.249 | 3.209 | 3.220 | 265,267 | -0.00(-0.11%) |
May 28, 2003 | 3.224 | 3.268 | 3.205 | 3.224 | 309,748 | +0.01(+0.46%) |
May 27, 2003 | 3.227 | 3.261 | 3.198 | 3.209 | 297,077 | +0.01(+0.35%) |
May 23, 2003 | 3.227 | 3.238 | 3.198 | 3.198 | 318,374 | -0.01(-0.35%) |
May 22, 2003 | 3.153 | 3.224 | 3.153 | 3.209 | 347,219 | +0.05(+1.65%) |
May 21, 2003 | 3.194 | 3.224 | 3.157 | 3.157 | 210,272 | -0.06(-1.85%) |
May 20, 2003 | 3.172 | 3.216 | 3.172 | 3.216 | 264,458 | +0.05(+1.52%) |
May 19, 2003 | 3.138 | 3.172 | 3.120 | 3.168 | 232,378 | +0.03(+1.06%) |
May 16, 2003 | 3.123 | 3.135 | 3.101 | 3.135 | 194,367 | +0.03(+0.96%) |
May 15, 2003 | 3.109 | 3.138 | 3.105 | 3.105 | 164,444 | -0.03(-0.83%) |
May 14, 2003 | 3.160 | 3.172 | 3.109 | 3.131 | 208,925 | -0.01(-0.47%) |
May 13, 2003 | 3.183 | 3.198 | 3.142 | 3.146 | 259,875 | -0.03(-0.93%) |
May 12, 2003 | 3.153 | 3.190 | 3.149 | 3.175 | 312,983 | +0.03(+0.94%) |
May 09, 2003 | 3.109 | 3.153 | 3.109 | 3.146 | 239,387 | +0.04(+1.19%) |
May 08, 2003 | 3.149 | 3.153 | 3.105 | 3.109 | 303,278 | -0.04(-1.18%) |
May 07, 2003 | 3.186 | 3.224 | 3.116 | 3.146 | 658,585 | -0.08(-2.42%) |
May 06, 2003 | 3.272 | 3.309 | 3.212 | 3.224 | 372,290 | -0.07(-2.03%) |
May 05, 2003 | 3.287 | 3.316 | 3.268 | 3.290 | 376,604 | +0.00(+0.00%) |
May 02, 2003 | 3.242 | 3.313 | 3.242 | 3.290 | 286,294 | +0.03(+0.91%) |
May 01, 2003 | 3.238 | 3.272 | 3.238 | 3.261 | 174,418 | +0.00(+0.11%) |
Apr 30, 2003 | 3.238 | 3.257 | 3.209 | 3.257 | 225,639 | +0.02(+0.57%) |
Apr 29, 2003 | 3.224 | 3.272 | 3.224 | 3.238 | 278,207 | +0.02(+0.69%) |
Apr 28, 2003 | 3.231 | 3.246 | 3.201 | 3.216 | 210,003 | +0.00(+0.00%) |
Apr 25, 2003 | 3.220 | 3.238 | 3.183 | 3.216 | 321,609 | +0.00(+0.12%) |
Apr 24, 2003 | 3.186 | 3.220 | 3.168 | 3.212 | 266,076 | +0.03(+0.93%) |
Apr 23, 2003 | 3.142 | 3.190 | 3.138 | 3.183 | 222,943 | +0.04(+1.30%) |
Apr 22, 2003 | 3.175 | 3.175 | 3.131 | 3.142 | 306,782 | -0.01(-0.47%) |
Apr 21, 2003 | 3.216 | 3.216 | 3.142 | 3.157 | 334,819 | -0.04(-1.28%) |
Apr 17, 2003 | 3.146 | 3.198 | 3.146 | 3.198 | 312,174 | +0.03(+1.06%) |
Apr 16, 2003 | 3.179 | 3.190 | 3.160 | 3.164 | 159,591 | +0.01(+0.24%) |
Apr 15, 2003 | 3.153 | 3.194 | 3.142 | 3.157 | 215,934 | +0.00(+0.12%) |
Apr 14, 2003 | 3.190 | 3.205 | 3.138 | 3.153 | 281,172 | -0.00(-0.12%) |
Apr 11, 2003 | 3.135 | 3.157 | 3.120 | 3.157 | 199,489 | +0.00(+0.12%) |
Apr 10, 2003 | 3.112 | 3.153 | 3.097 | 3.153 | 204,342 | +0.05(+1.55%) |
Apr 09, 2003 | 3.109 | 3.116 | 3.097 | 3.105 | 332,662 | +0.01(+0.48%) |
Apr 08, 2003 | 3.109 | 3.116 | 3.075 | 3.090 | 310,556 | -0.04(-1.42%) |
Apr 07, 2003 | 3.153 | 3.164 | 3.090 | 3.135 | 303,008 | +0.02(+0.60%) |
Apr 04, 2003 | 3.146 | 3.153 | 3.101 | 3.116 | 228,334 | -0.03(-0.94%) |
Apr 03, 2003 | 3.160 | 3.160 | 3.123 | 3.146 | 257,988 | +0.02(+0.71%) |
Apr 02, 2003 | 3.142 | 3.153 | 3.123 | 3.123 | 381,726 | +0.00(+0.12%) |