Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.479 | 4.516 | 3.883 | 4.399 | 444,780 | +0.09(+2.18%) |
Jun 27, 2003 | 4.226 | 4.465 | 4.221 | 4.305 | 131,770 | +0.08(+2.00%) |
Jun 26, 2003 | 4.385 | 4.404 | 4.174 | 4.221 | 162,617 | -0.16(-3.74%) |
Jun 25, 2003 | 4.554 | 4.601 | 4.221 | 4.385 | 185,076 | -0.16(-3.60%) |
Jun 24, 2003 | 4.784 | 4.784 | 4.432 | 4.549 | 200,854 | -0.21(-4.35%) |
Jun 23, 2003 | 4.765 | 4.784 | 4.699 | 4.756 | 74,627 | +0.00(+0.00%) |
Jun 20, 2003 | 4.756 | 4.924 | 4.718 | 4.756 | 32,409 | +0.00(+0.00%) |
Jun 19, 2003 | 4.896 | 4.924 | 4.742 | 4.756 | 95,665 | -0.10(-2.12%) |
Jun 18, 2003 | 4.803 | 4.892 | 4.690 | 4.859 | 130,918 | +0.12(+2.57%) |
Jun 17, 2003 | 4.657 | 4.849 | 4.643 | 4.737 | 155,936 | +0.12(+2.53%) |
Jun 16, 2003 | 4.713 | 4.713 | 4.573 | 4.620 | 63,682 | +0.02(+0.42%) |
Jun 13, 2003 | 4.667 | 4.756 | 4.516 | 4.601 | 93,533 | -0.07(-1.51%) |
Jun 12, 2003 | 4.493 | 4.793 | 4.479 | 4.671 | 167,734 | +0.19(+4.29%) |
Jun 11, 2003 | 4.451 | 4.493 | 4.338 | 4.479 | 196,306 | +0.14(+3.24%) |
Jun 10, 2003 | 4.399 | 4.437 | 4.263 | 4.338 | 153,377 | +0.00(+0.00%) |
Jun 09, 2003 | 4.258 | 4.418 | 4.216 | 4.338 | 31,272 | +0.08(+1.87%) |
Jun 06, 2003 | 4.249 | 4.324 | 4.193 | 4.258 | 68,230 | -0.05(-1.19%) |
Jun 05, 2003 | 4.268 | 4.315 | 4.212 | 4.310 | 54,158 | +0.04(+0.98%) |
Jun 04, 2003 | 4.338 | 4.338 | 4.202 | 4.268 | 56,006 | -0.02(-0.44%) |
Jun 03, 2003 | 4.432 | 4.432 | 4.221 | 4.287 | 53,447 | -0.00(-0.11%) |
Jun 02, 2003 | 4.362 | 4.385 | 4.221 | 4.291 | 79,034 | -0.02(-0.54%) |
May 30, 2003 | 4.301 | 4.385 | 4.151 | 4.315 | 119,972 | -0.02(-0.54%) |
May 29, 2003 | 4.296 | 4.362 | 4.127 | 4.338 | 153,519 | +0.07(+1.65%) |
May 28, 2003 | 4.526 | 4.610 | 3.752 | 4.268 | 333,762 | -0.28(-6.20%) |
May 27, 2003 | 4.690 | 4.713 | 4.455 | 4.550 | 165,317 | -0.09(-2.01%) |
May 23, 2003 | 4.643 | 4.667 | 4.526 | 4.643 | 89,268 | +0.09(+1.96%) |
May 22, 2003 | 4.568 | 4.667 | 4.502 | 4.554 | 306,044 | +0.08(+1.68%) |
May 21, 2003 | 4.427 | 4.596 | 4.352 | 4.479 | 239,803 | +0.10(+2.36%) |
May 20, 2003 | 4.310 | 4.385 | 4.230 | 4.376 | 56,859 | +0.06(+1.41%) |
May 19, 2003 | 4.413 | 4.413 | 4.263 | 4.315 | 70,078 | -0.06(-1.29%) |
May 16, 2003 | 4.352 | 4.455 | 4.310 | 4.371 | 118,835 | +0.02(+0.54%) |
May 15, 2003 | 4.310 | 4.371 | 4.230 | 4.348 | 39,517 | -0.03(-0.64%) |
May 14, 2003 | 4.254 | 4.376 | 4.244 | 4.376 | 58,422 | +0.07(+1.63%) |
May 13, 2003 | 4.249 | 4.366 | 4.174 | 4.305 | 75,906 | -0.06(-1.29%) |
May 12, 2003 | 4.376 | 4.409 | 4.221 | 4.362 | 79,034 | -0.01(-0.32%) |
May 09, 2003 | 4.432 | 4.432 | 4.334 | 4.376 | 65,387 | +0.02(+0.42%) |
May 08, 2003 | 4.432 | 4.432 | 4.315 | 4.357 | 157,499 | +0.01(+0.23%) |
May 07, 2003 | 4.198 | 4.427 | 4.160 | 4.348 | 176,689 | +0.17(+4.16%) |
May 06, 2003 | 4.193 | 4.193 | 4.080 | 4.174 | 61,834 | +0.09(+2.30%) |
May 05, 2003 | 4.151 | 4.183 | 4.071 | 4.080 | 60,412 | -0.00(-0.11%) |
May 02, 2003 | 4.118 | 4.118 | 4.076 | 4.085 | 35,536 | +0.00(+0.00%) |
May 01, 2003 | 4.151 | 4.151 | 4.043 | 4.085 | 25,018 | -0.09(-2.24%) |
Apr 30, 2003 | 4.165 | 4.221 | 4.122 | 4.179 | 68,799 | +0.02(+0.56%) |
Apr 29, 2003 | 4.221 | 4.221 | 4.080 | 4.155 | 46,482 | +0.00(+0.11%) |
Apr 28, 2003 | 4.179 | 4.198 | 4.113 | 4.151 | 79,602 | -0.05(-1.11%) |
Apr 25, 2003 | 4.113 | 4.202 | 4.057 | 4.197 | 156,788 | -0.01(-0.12%) |
Apr 24, 2003 | 4.052 | 4.249 | 4.047 | 4.202 | 204,408 | +0.15(+3.58%) |
Apr 23, 2003 | 3.846 | 4.057 | 3.799 | 4.057 | 64,535 | +0.28(+7.45%) |
Apr 22, 2003 | 3.752 | 3.860 | 3.635 | 3.775 | 56,859 | +0.02(+0.63%) |
Apr 21, 2003 | 3.752 | 3.752 | 3.743 | 3.752 | 27,860 | +0.00(+0.00%) |
Apr 17, 2003 | 3.752 | 3.752 | 3.743 | 3.752 | 18,052 | +0.00(+0.12%) |
Apr 16, 2003 | 3.729 | 3.794 | 3.653 | 3.747 | 52,026 | +0.02(+0.50%) |
Apr 15, 2003 | 3.757 | 3.757 | 3.714 | 3.729 | 13,219 | -0.02(-0.50%) |
Apr 14, 2003 | 3.799 | 3.799 | 3.705 | 3.747 | 24,875 | +0.03(+0.76%) |
Apr 11, 2003 | 3.705 | 3.752 | 3.705 | 3.719 | 8,528 | -0.03(-0.75%) |
Apr 10, 2003 | 3.611 | 3.808 | 3.588 | 3.747 | 35,536 | +0.04(+1.14%) |
Apr 09, 2003 | 3.775 | 3.822 | 3.611 | 3.705 | 82,303 | -0.04(-1.13%) |
Apr 08, 2003 | 3.775 | 3.799 | 3.705 | 3.747 | 112,438 | +0.02(+0.50%) |
Apr 07, 2003 | 3.672 | 3.785 | 3.672 | 3.729 | 102,062 | +0.06(+1.66%) |
Apr 04, 2003 | 3.705 | 3.705 | 3.611 | 3.668 | 65,530 | -0.03(-0.89%) |
Apr 03, 2003 | 3.658 | 3.705 | 3.658 | 3.700 | 107,463 | +0.04(+1.15%) |
Apr 02, 2003 | 3.677 | 3.724 | 3.621 | 3.658 | 44,776 | -0.00(-0.13%) |