Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.668 | 4.686 | 4.572 | 4.594 | 204,601 | -0.07(-1.50%) |
Jun 27, 2003 | 4.695 | 4.730 | 4.646 | 4.664 | 123,537 | -0.06(-1.30%) |
Jun 26, 2003 | 4.716 | 4.743 | 4.686 | 4.725 | 308,728 | +0.01(+0.19%) |
Jun 25, 2003 | 4.708 | 4.791 | 4.708 | 4.716 | 328,823 | +0.01(+0.19%) |
Jun 24, 2003 | 4.681 | 4.751 | 4.660 | 4.708 | 212,593 | -0.04(-0.83%) |
Jun 23, 2003 | 4.756 | 4.791 | 4.725 | 4.747 | 184,278 | -0.09(-1.81%) |
Jun 20, 2003 | 4.826 | 4.927 | 4.800 | 4.835 | 696,923 | +0.08(+1.66%) |
Jun 19, 2003 | 4.795 | 4.795 | 4.695 | 4.756 | 204,372 | -0.11(-2.16%) |
Jun 18, 2003 | 4.865 | 4.887 | 4.843 | 4.861 | 196,609 | +0.00(+0.09%) |
Jun 17, 2003 | 4.896 | 4.927 | 4.852 | 4.857 | 450,077 | -0.03(-0.63%) |
Jun 16, 2003 | 4.773 | 4.927 | 4.760 | 4.887 | 549,637 | +0.20(+4.30%) |
Jun 13, 2003 | 4.769 | 4.773 | 4.686 | 4.686 | 566,307 | +0.06(+1.23%) |
Jun 12, 2003 | 4.598 | 4.660 | 4.550 | 4.629 | 272,421 | +0.06(+1.25%) |
Jun 11, 2003 | 4.497 | 4.572 | 4.480 | 4.572 | 234,743 | +0.12(+2.65%) |
Jun 10, 2003 | 4.449 | 4.480 | 4.401 | 4.454 | 232,916 | +0.03(+0.59%) |
Jun 09, 2003 | 4.414 | 4.441 | 4.375 | 4.427 | 195,467 | -0.04(-0.79%) |
Jun 06, 2003 | 4.489 | 4.515 | 4.423 | 4.462 | 334,075 | +0.05(+1.19%) |
Jun 05, 2003 | 4.388 | 4.432 | 4.366 | 4.410 | 267,625 | -0.04(-0.89%) |
Jun 04, 2003 | 4.379 | 4.467 | 4.375 | 4.449 | 225,152 | +0.04(+0.99%) |
Jun 03, 2003 | 4.349 | 4.427 | 4.331 | 4.406 | 296,854 | +0.07(+1.72%) |
Jun 02, 2003 | 4.362 | 4.432 | 4.322 | 4.331 | 311,925 | -0.01(-0.30%) |
May 30, 2003 | 4.309 | 4.370 | 4.292 | 4.344 | 326,311 | +0.03(+0.71%) |
May 29, 2003 | 4.300 | 4.370 | 4.287 | 4.314 | 442,313 | -0.02(-0.51%) |
May 28, 2003 | 4.296 | 4.357 | 4.270 | 4.335 | 300,508 | +0.02(+0.41%) |
May 27, 2003 | 4.187 | 4.335 | 4.187 | 4.318 | 689,615 | +0.10(+2.39%) |
May 23, 2003 | 4.182 | 4.296 | 4.182 | 4.217 | 228,806 | -0.01(-0.21%) |
May 22, 2003 | 4.130 | 4.230 | 4.130 | 4.226 | 231,089 | +0.13(+3.21%) |
May 21, 2003 | 4.116 | 4.121 | 4.051 | 4.095 | 142,490 | -0.10(-2.30%) |
May 20, 2003 | 4.182 | 4.226 | 4.130 | 4.191 | 261,460 | +0.02(+0.53%) |
May 19, 2003 | 4.270 | 4.270 | 4.138 | 4.169 | 442,084 | -0.18(-4.23%) |
May 16, 2003 | 4.292 | 4.406 | 4.292 | 4.353 | 630,245 | +0.09(+2.05%) |
May 15, 2003 | 4.248 | 4.279 | 4.217 | 4.265 | 201,176 | +0.03(+0.62%) |
May 14, 2003 | 4.265 | 4.287 | 4.173 | 4.239 | 435,006 | +0.03(+0.62%) |
May 13, 2003 | 4.257 | 4.283 | 4.169 | 4.213 | 870,468 | -0.07(-1.54%) |
May 12, 2003 | 4.187 | 4.292 | 4.178 | 4.279 | 502,140 | +0.02(+0.51%) |
May 09, 2003 | 4.191 | 4.279 | 4.178 | 4.257 | 278,586 | +0.17(+4.18%) |
May 08, 2003 | 4.125 | 4.152 | 4.025 | 4.086 | 794,885 | -0.15(-3.62%) |
May 07, 2003 | 4.274 | 4.283 | 4.195 | 4.239 | 518,353 | -0.18(-4.16%) |
May 06, 2003 | 4.384 | 4.497 | 4.318 | 4.423 | 957,241 | +0.00(+0.00%) |
May 05, 2003 | 4.375 | 4.454 | 4.353 | 4.423 | 564,480 | +0.04(+0.80%) |
May 02, 2003 | 4.243 | 4.423 | 4.239 | 4.388 | 836,673 | +0.05(+1.11%) |
May 01, 2003 | 4.445 | 4.462 | 4.340 | 4.340 | 951,532 | -0.11(-2.36%) |
Apr 30, 2003 | 4.484 | 4.524 | 4.370 | 4.445 | 548,495 | -0.06(-1.26%) |
Apr 29, 2003 | 4.607 | 4.616 | 4.441 | 4.502 | 343,666 | -0.13(-2.84%) |
Apr 28, 2003 | 4.493 | 4.633 | 4.493 | 4.633 | 408,060 | +0.20(+4.44%) |
Apr 25, 2003 | 4.458 | 4.480 | 4.335 | 4.436 | 540,275 | -0.07(-1.46%) |
Apr 24, 2003 | 4.537 | 4.572 | 4.489 | 4.502 | 358,965 | -0.05(-1.06%) |
Apr 23, 2003 | 4.511 | 4.559 | 4.476 | 4.550 | 368,556 | +0.02(+0.39%) |
Apr 22, 2003 | 4.379 | 4.550 | 4.375 | 4.533 | 898,099 | +0.13(+2.88%) |
Apr 21, 2003 | 4.362 | 4.423 | 4.349 | 4.406 | 152,080 | +0.01(+0.20%) |
Apr 17, 2003 | 4.357 | 4.445 | 4.344 | 4.397 | 214,420 | +0.13(+2.97%) |
Apr 16, 2003 | 4.406 | 4.406 | 4.226 | 4.270 | 2,273,449 | -0.07(-1.52%) |
Apr 15, 2003 | 4.226 | 4.366 | 4.226 | 4.335 | 597,819 | +0.05(+1.12%) |
Apr 14, 2003 | 4.208 | 4.287 | 4.165 | 4.287 | 414,682 | +0.04(+0.93%) |
Apr 11, 2003 | 4.204 | 4.248 | 4.156 | 4.248 | 884,398 | +0.04(+1.04%) |
Apr 10, 2003 | 4.178 | 4.226 | 4.138 | 4.204 | 291,830 | +0.07(+1.80%) |
Apr 09, 2003 | 4.156 | 4.226 | 4.103 | 4.130 | 752,868 | +0.02(+0.43%) |
Apr 08, 2003 | 4.160 | 4.191 | 4.042 | 4.112 | 820,916 | -0.04(-1.05%) |
Apr 07, 2003 | 4.235 | 4.239 | 4.125 | 4.156 | 989,210 | +0.02(+0.42%) |
Apr 04, 2003 | 4.116 | 4.165 | 4.099 | 4.138 | 590,968 | +0.15(+3.73%) |
Apr 03, 2003 | 3.994 | 4.060 | 3.950 | 3.990 | 600,102 | +0.04(+1.00%) |
Apr 02, 2003 | 3.902 | 3.976 | 3.884 | 3.950 | 885,768 | +0.25(+6.62%) |