Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.859 | 4.878 | 4.811 | 4.825 | 8,371,327 | +0.06(+1.20%) |
Jun 27, 2003 | 4.797 | 4.821 | 4.739 | 4.768 | 7,998,247 | -0.03(-0.60%) |
Jun 26, 2003 | 4.782 | 4.854 | 4.763 | 4.797 | 12,192,789 | +0.00(+0.00%) |
Jun 25, 2003 | 4.802 | 4.907 | 4.787 | 4.797 | 9,938,223 | +0.02(+0.50%) |
Jun 24, 2003 | 4.816 | 4.873 | 4.763 | 4.773 | 9,933,627 | -0.08(-1.58%) |
Jun 23, 2003 | 4.983 | 5.003 | 4.816 | 4.849 | 11,650,089 | -0.18(-3.62%) |
Jun 20, 2003 | 5.122 | 5.141 | 5.012 | 5.031 | 8,074,075 | -0.07(-1.31%) |
Jun 19, 2003 | 5.103 | 5.204 | 5.027 | 5.098 | 10,641,560 | -0.00(-0.09%) |
Jun 18, 2003 | 4.955 | 5.146 | 4.907 | 5.103 | 14,141,120 | +0.03(+0.57%) |
Jun 17, 2003 | 4.864 | 5.089 | 4.835 | 5.074 | 13,517,997 | +0.21(+4.33%) |
Jun 16, 2003 | 4.773 | 4.892 | 4.739 | 4.864 | 9,905,218 | +0.08(+1.60%) |
Jun 13, 2003 | 4.969 | 4.969 | 4.778 | 4.787 | 9,691,313 | -0.18(-3.57%) |
Jun 12, 2003 | 5.027 | 5.050 | 4.945 | 4.964 | 13,436,529 | +0.09(+1.77%) |
Jun 11, 2003 | 4.787 | 4.897 | 4.720 | 4.878 | 19,094,564 | -0.10(-1.92%) |
Jun 10, 2003 | 4.988 | 5.012 | 4.835 | 4.974 | 9,790,328 | +0.07(+1.37%) |
Jun 09, 2003 | 5.050 | 5.050 | 4.864 | 4.907 | 18,359,476 | -0.19(-3.67%) |
Jun 06, 2003 | 5.218 | 5.371 | 5.079 | 5.094 | 27,885,972 | +0.03(+0.66%) |
Jun 05, 2003 | 4.840 | 5.074 | 4.787 | 5.060 | 19,590,264 | +0.22(+4.55%) |
Jun 04, 2003 | 4.596 | 4.878 | 4.581 | 4.840 | 21,209,174 | +0.27(+5.97%) |
Jun 03, 2003 | 4.658 | 4.730 | 4.486 | 4.567 | 27,330,948 | -0.31(-6.29%) |
Jun 02, 2003 | 5.003 | 5.074 | 4.873 | 4.873 | 21,938,832 | +0.02(+0.39%) |
May 30, 2003 | 4.763 | 4.873 | 4.701 | 4.854 | 29,891,540 | +0.21(+4.54%) |
May 29, 2003 | 4.557 | 4.706 | 4.543 | 4.644 | 16,180,528 | +0.11(+2.43%) |
May 28, 2003 | 4.332 | 4.572 | 4.332 | 4.533 | 19,613,034 | +0.17(+3.84%) |
May 27, 2003 | 4.160 | 4.390 | 4.141 | 4.366 | 14,116,262 | +0.23(+5.56%) |
May 23, 2003 | 4.213 | 4.218 | 4.103 | 4.136 | 8,528,205 | -0.04(-1.03%) |
May 22, 2003 | 4.069 | 4.194 | 4.045 | 4.179 | 12,191,535 | +0.15(+3.68%) |
May 21, 2003 | 3.973 | 4.055 | 3.973 | 4.031 | 11,305,418 | -0.02(-0.59%) |
May 20, 2003 | 4.107 | 4.127 | 4.007 | 4.055 | 12,280,314 | -0.01(-0.35%) |
May 19, 2003 | 4.141 | 4.194 | 4.050 | 4.069 | 11,673,902 | -0.22(-5.03%) |
May 16, 2003 | 4.404 | 4.404 | 4.237 | 4.285 | 9,771,318 | -0.12(-2.72%) |
May 15, 2003 | 4.294 | 4.404 | 4.285 | 4.404 | 15,893,720 | +0.08(+1.88%) |
May 14, 2003 | 4.289 | 4.342 | 4.174 | 4.323 | 21,756,052 | +0.03(+0.67%) |
May 13, 2003 | 4.261 | 4.304 | 4.165 | 4.294 | 14,984,624 | +0.03(+0.79%) |
May 12, 2003 | 4.107 | 4.265 | 4.093 | 4.261 | 13,071,178 | +0.08(+1.95%) |
May 09, 2003 | 4.093 | 4.213 | 4.026 | 4.179 | 17,915,372 | +0.24(+6.08%) |
May 08, 2003 | 3.997 | 4.088 | 3.921 | 3.940 | 12,418,601 | -0.15(-3.63%) |
May 07, 2003 | 4.093 | 4.136 | 4.040 | 4.088 | 11,045,766 | -0.08(-1.84%) |
May 06, 2003 | 4.218 | 4.218 | 4.088 | 4.165 | 17,933,754 | -0.05(-1.25%) |
May 05, 2003 | 4.241 | 4.289 | 4.122 | 4.218 | 9,888,715 | -0.02(-0.56%) |
May 02, 2003 | 4.088 | 4.285 | 4.060 | 4.241 | 18,447,000 | +0.17(+4.11%) |
May 01, 2003 | 4.012 | 4.103 | 3.969 | 4.074 | 16,300,432 | +0.07(+1.67%) |
Apr 30, 2003 | 3.452 | 4.026 | 3.452 | 4.007 | 23,161,682 | -0.11(-2.67%) |
Apr 29, 2003 | 3.854 | 4.122 | 3.854 | 4.117 | 41,014,388 | +0.44(+11.83%) |
Apr 28, 2003 | 3.590 | 3.724 | 3.552 | 3.681 | 14,318,051 | +0.05(+1.45%) |
Apr 25, 2003 | 3.590 | 3.653 | 3.499 | 3.629 | 13,386,395 | -0.08(-2.07%) |
Apr 24, 2003 | 3.782 | 3.791 | 3.691 | 3.705 | 12,879,833 | -0.24(-6.18%) |
Apr 23, 2003 | 3.921 | 3.949 | 3.839 | 3.949 | 9,718,887 | +0.03(+0.86%) |
Apr 22, 2003 | 3.811 | 3.930 | 3.710 | 3.916 | 22,098,216 | +0.11(+2.76%) |
Apr 21, 2003 | 3.830 | 3.835 | 3.758 | 3.811 | 8,458,644 | +0.07(+1.79%) |
Apr 17, 2003 | 3.677 | 3.801 | 3.653 | 3.744 | 12,621,852 | +0.05(+1.43%) |
Apr 16, 2003 | 3.686 | 3.724 | 3.629 | 3.691 | 17,924,564 | +0.15(+4.33%) |
Apr 15, 2003 | 3.614 | 3.648 | 3.523 | 3.538 | 12,052,832 | -0.08(-2.25%) |
Apr 14, 2003 | 3.557 | 3.619 | 3.504 | 3.619 | 6,227,056 | +0.09(+2.44%) |
Apr 11, 2003 | 3.614 | 3.657 | 3.533 | 3.533 | 4,562,608 | -0.04(-1.07%) |
Apr 10, 2003 | 3.571 | 3.629 | 3.519 | 3.571 | 8,380,727 | -0.04(-1.06%) |
Apr 09, 2003 | 3.566 | 3.667 | 3.557 | 3.610 | 6,677,008 | -0.04(-1.05%) |
Apr 08, 2003 | 3.710 | 3.720 | 3.619 | 3.648 | 10,021,362 | -0.06(-1.68%) |
Apr 07, 2003 | 3.734 | 3.811 | 3.686 | 3.710 | 17,401,080 | +0.12(+3.47%) |
Apr 04, 2003 | 3.643 | 3.643 | 3.566 | 3.586 | 7,215,530 | -0.00(-0.13%) |
Apr 03, 2003 | 3.590 | 3.758 | 3.504 | 3.590 | 10,241,951 | +0.02(+0.54%) |
Apr 02, 2003 | 3.519 | 3.586 | 3.255 | 3.571 | 16,769,184 | +0.27(+8.12%) |