Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.060 | 5.060 | 4.930 | 5.010 | 27,800 | +0.09(+1.83%) |
Jun 27, 2003 | 5.110 | 5.260 | 4.910 | 4.920 | 18,500 | -0.17(-3.34%) |
Jun 26, 2003 | 5.250 | 5.250 | 5.080 | 5.090 | 32,500 | +0.08(+1.60%) |
Jun 25, 2003 | 5.120 | 5.260 | 5.010 | 5.010 | 42,700 | -0.14(-2.72%) |
Jun 24, 2003 | 4.970 | 5.250 | 4.970 | 5.150 | 13,400 | +0.13(+2.59%) |
Jun 23, 2003 | 5.140 | 5.350 | 5.020 | 5.020 | 10,900 | -0.23(-4.38%) |
Jun 20, 2003 | 5.350 | 5.400 | 5.030 | 5.250 | 7,300 | -0.20(-3.67%) |
Jun 19, 2003 | 5.500 | 5.500 | 5.450 | 5.450 | 1,800 | -0.04(-0.73%) |
Jun 18, 2003 | 5.500 | 5.500 | 5.490 | 5.490 | 2,300 | +0.02(+0.37%) |
Jun 17, 2003 | 5.500 | 5.500 | 5.370 | 5.470 | 11,600 | -0.03(-0.55%) |
Jun 16, 2003 | 5.400 | 5.500 | 5.400 | 5.500 | 18,200 | +0.05(+0.92%) |
Jun 13, 2003 | 5.350 | 5.550 | 5.350 | 5.450 | 6,000 | -0.04(-0.73%) |
Jun 12, 2003 | 5.460 | 5.510 | 5.450 | 5.490 | 6,400 | -0.01(-0.18%) |
Jun 11, 2003 | 5.510 | 5.530 | 5.460 | 5.500 | 24,200 | +0.03(+0.55%) |
Jun 10, 2003 | 5.520 | 5.520 | 5.400 | 5.470 | 14,600 | +0.06(+1.11%) |
Jun 09, 2003 | 5.380 | 5.410 | 5.330 | 5.410 | 5,800 | +0.03(+0.56%) |
Jun 06, 2003 | 5.410 | 5.410 | 5.300 | 5.380 | 18,600 | -0.02(-0.37%) |
Jun 05, 2003 | 5.320 | 5.400 | 5.170 | 5.400 | 42,200 | +0.13(+2.47%) |
Jun 04, 2003 | 5.450 | 5.450 | 5.270 | 5.270 | 4,000 | +0.03(+0.67%) |
Jun 03, 2003 | 5.000 | 5.450 | 5.000 | 5.235 | 36,200 | +0.21(+4.08%) |
Jun 02, 2003 | 5.150 | 5.150 | 4.990 | 5.030 | 11,000 | -0.12(-2.33%) |
May 30, 2003 | 5.040 | 5.150 | 4.950 | 5.150 | 37,100 | +0.11(+2.18%) |
May 29, 2003 | 4.940 | 5.040 | 4.920 | 5.040 | 39,200 | +0.10(+2.02%) |
May 28, 2003 | 4.920 | 5.000 | 4.920 | 4.940 | 9,000 | +0.02(+0.39%) |
May 27, 2003 | 5.040 | 5.040 | 4.750 | 4.921 | 21,900 | -0.08(-1.58%) |
May 23, 2003 | 4.500 | 5.040 | 4.470 | 5.000 | 19,100 | +0.06(+1.21%) |
May 22, 2003 | 4.800 | 5.040 | 4.680 | 4.940 | 35,100 | +0.14(+2.92%) |
May 21, 2003 | 4.860 | 4.860 | 4.500 | 4.800 | 28,500 | -0.05(-1.03%) |
May 20, 2003 | 4.500 | 4.850 | 4.350 | 4.850 | 43,600 | +0.60(+14.12%) |
May 19, 2003 | 4.000 | 4.400 | 3.950 | 4.250 | 44,900 | +0.26(+6.52%) |
May 16, 2003 | 3.990 | 4.000 | 3.900 | 3.990 | 9,800 | +0.04(+1.01%) |
May 15, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 5,700 | +0.05(+1.28%) |
May 14, 2003 | 3.870 | 3.900 | 3.870 | 3.900 | 5,900 | -0.10(-2.50%) |
May 13, 2003 | 3.600 | 4.000 | 3.600 | 4.000 | 3,200 | +0.40(+11.11%) |
May 12, 2003 | 3.750 | 3.850 | 3.600 | 3.600 | 5,500 | -0.20(-5.26%) |
May 09, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 10,800 | +0.00(+0.00%) |
May 08, 2003 | 3.800 | 3.800 | 3.350 | 3.800 | 12,000 | +0.10(+2.70%) |
May 07, 2003 | 3.850 | 3.850 | 3.700 | 3.700 | 7,400 | -0.05(-1.33%) |
May 06, 2003 | 3.850 | 3.850 | 3.440 | 3.750 | 16,300 | -0.05(-1.32%) |
May 05, 2003 | 3.570 | 3.810 | 3.550 | 3.800 | 12,500 | +0.23(+6.44%) |
May 02, 2003 | 3.680 | 3.680 | 3.550 | 3.570 | 10,400 | -0.07(-1.92%) |
May 01, 2003 | 3.520 | 3.640 | 3.500 | 3.640 | 10,700 | +0.14(+4.00%) |
Apr 30, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 6,100 | +0.00(+0.00%) |
Apr 29, 2003 | 3.500 | 3.500 | 3.480 | 3.500 | 14,000 | +0.00(+0.00%) |
Apr 28, 2003 | 3.500 | 3.520 | 3.500 | 3.500 | 20,400 | +0.00(+0.00%) |
Apr 25, 2003 | 3.550 | 3.550 | 3.500 | 3.500 | 6,800 | +0.00(+0.00%) |
Apr 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Apr 23, 2003 | 3.590 | 3.600 | 3.500 | 3.500 | 22,700 | +0.00(+0.00%) |
Apr 21, 2003 | 3.500 | 3.500 | 3.050 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 3,900 | -0.04(-1.13%) |
Apr 16, 2003 | 3.520 | 3.540 | 3.390 | 3.540 | 5,900 | +0.04(+1.14%) |
Apr 15, 2003 | 3.500 | 3.540 | 3.500 | 3.500 | 5,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.560 | 3.560 | 3.470 | 3.500 | 3,200 | -0.09(-2.51%) |
Apr 11, 2003 | 3.460 | 3.590 | 3.460 | 3.590 | 2,000 | +0.04(+1.13%) |
Apr 10, 2003 | 3.450 | 3.590 | 3.450 | 3.550 | 7,100 | +0.05(+1.43%) |
Apr 09, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 5,200 | +0.00(+0.00%) |
Apr 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 1,700 | +0.05(+1.45%) |
Apr 03, 2003 | 3.260 | 3.500 | 3.200 | 3.450 | 77,300 | -0.02(-0.58%) |
Apr 02, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |