Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.036 | 4.303 | 3.899 | 4.192 | 177,353 | +0.22(+5.54%) |
Jun 27, 2003 | 4.119 | 4.330 | 3.945 | 3.972 | 118,817 | -0.14(-3.35%) |
Jun 26, 2003 | 4.073 | 4.119 | 3.861 | 4.110 | 102,466 | +0.25(+6.41%) |
Jun 25, 2003 | 3.853 | 4.073 | 3.715 | 3.862 | 104,864 | +0.00(+0.00%) |
Jun 24, 2003 | 3.706 | 4.073 | 3.679 | 3.862 | 170,050 | -0.20(-4.97%) |
Jun 23, 2003 | 4.229 | 4.358 | 3.853 | 4.064 | 167,870 | -0.31(-7.13%) |
Jun 20, 2003 | 4.523 | 4.578 | 4.156 | 4.376 | 156,751 | -0.06(-1.45%) |
Jun 19, 2003 | 4.724 | 5.091 | 4.128 | 4.440 | 498,813 | -0.33(-6.92%) |
Jun 18, 2003 | 4.752 | 5.275 | 4.679 | 4.770 | 958,821 | +0.00(+0.00%) |
Jun 17, 2003 | 3.972 | 5.183 | 3.807 | 4.770 | 964,380 | +1.00(+26.52%) |
Jun 16, 2003 | 4.036 | 4.082 | 3.459 | 3.770 | 299,767 | +0.57(+17.77%) |
Jun 13, 2003 | 3.523 | 3.605 | 3.192 | 3.202 | 202,861 | -0.37(-10.28%) |
Jun 12, 2003 | 3.559 | 3.706 | 3.440 | 3.569 | 122,632 | +0.04(+1.04%) |
Jun 11, 2003 | 3.550 | 3.569 | 3.394 | 3.532 | 189,671 | -0.06(-1.79%) |
Jun 10, 2003 | 3.908 | 4.055 | 3.440 | 3.596 | 261,724 | -0.35(-8.84%) |
Jun 09, 2003 | 4.229 | 4.257 | 3.945 | 3.945 | 136,912 | -0.11(-2.71%) |
Jun 06, 2003 | 4.312 | 4.394 | 3.991 | 4.055 | 155,443 | -0.22(-5.15%) |
Jun 05, 2003 | 4.422 | 4.422 | 4.266 | 4.275 | 82,190 | -0.07(-1.69%) |
Jun 04, 2003 | 4.312 | 4.431 | 4.266 | 4.348 | 151,519 | +0.09(+2.15%) |
Jun 03, 2003 | 4.128 | 4.266 | 3.991 | 4.257 | 100,503 | +0.24(+5.94%) |
Jun 02, 2003 | 4.165 | 4.403 | 3.991 | 4.018 | 297,805 | -0.16(-3.74%) |
May 30, 2003 | 4.330 | 4.477 | 4.110 | 4.174 | 260,307 | -0.11(-2.57%) |
May 29, 2003 | 4.679 | 4.816 | 4.137 | 4.284 | 299,222 | -0.35(-7.52%) |
May 28, 2003 | 4.752 | 4.926 | 4.403 | 4.633 | 332,469 | -0.03(-0.59%) |
May 27, 2003 | 4.220 | 4.743 | 4.110 | 4.660 | 464,585 | +0.62(+15.45%) |
May 23, 2003 | 4.147 | 4.303 | 3.945 | 4.036 | 162,419 | -0.14(-3.30%) |
May 22, 2003 | 4.312 | 4.495 | 4.128 | 4.174 | 215,832 | -0.12(-2.78%) |
May 21, 2003 | 4.091 | 4.303 | 4.018 | 4.293 | 184,548 | +0.23(+5.64%) |
May 20, 2003 | 4.036 | 4.202 | 3.908 | 4.064 | 304,128 | +0.18(+4.73%) |
May 19, 2003 | 4.247 | 4.339 | 3.789 | 3.881 | 492,055 | -0.43(-10.00%) |
May 16, 2003 | 4.284 | 4.431 | 4.275 | 4.312 | 278,293 | -0.04(-0.84%) |
May 15, 2003 | 4.651 | 4.816 | 4.275 | 4.348 | 402,779 | -0.17(-3.66%) |
May 14, 2003 | 5.046 | 5.137 | 4.440 | 4.513 | 908,460 | -0.70(-13.38%) |
May 13, 2003 | 5.055 | 5.504 | 5.046 | 5.211 | 331,379 | -0.34(-6.12%) |
May 12, 2003 | 5.642 | 5.761 | 5.367 | 5.550 | 443,656 | +0.17(+3.24%) |
May 09, 2003 | 4.862 | 5.376 | 4.789 | 5.376 | 295,346 | +0.72(+15.35%) |
May 08, 2003 | 4.954 | 4.963 | 4.486 | 4.660 | 401,906 | -0.29(-5.93%) |
May 07, 2003 | 5.220 | 5.321 | 4.908 | 4.954 | 335,303 | -0.15(-2.88%) |
May 06, 2003 | 5.367 | 5.862 | 4.780 | 5.101 | 1,118,515 | -0.08(-1.59%) |
May 05, 2003 | 4.495 | 5.275 | 4.495 | 5.183 | 731,978 | +0.78(+17.71%) |
May 02, 2003 | 4.330 | 4.495 | 4.312 | 4.403 | 318,626 | +0.18(+4.35%) |
May 01, 2003 | 4.101 | 4.495 | 4.101 | 4.220 | 149,120 | -0.23(-5.15%) |
Apr 30, 2003 | 4.266 | 4.541 | 4.266 | 4.449 | 425,561 | +0.32(+7.78%) |
Apr 29, 2003 | 3.917 | 4.266 | 3.917 | 4.128 | 523,122 | +0.37(+9.76%) |
Apr 28, 2003 | 3.853 | 3.862 | 3.660 | 3.761 | 184,111 | +0.00(+0.00%) |
Apr 25, 2003 | 3.899 | 4.073 | 3.578 | 3.761 | 247,226 | -0.19(-4.87%) |
Apr 24, 2003 | 4.018 | 4.174 | 3.715 | 3.954 | 340,754 | -0.01(-0.23%) |
Apr 23, 2003 | 4.128 | 4.147 | 3.899 | 3.963 | 374,110 | +0.12(+3.10%) |
Apr 22, 2003 | 3.651 | 4.339 | 3.614 | 3.844 | 1,168,985 | +0.23(+6.35%) |
Apr 21, 2003 | 3.312 | 3.660 | 3.257 | 3.614 | 254,966 | +0.29(+8.84%) |
Apr 17, 2003 | 3.321 | 3.376 | 3.165 | 3.321 | 316,881 | +0.06(+1.97%) |
Apr 16, 2003 | 2.881 | 3.431 | 2.798 | 3.257 | 790,842 | +0.39(+13.42%) |
Apr 15, 2003 | 2.798 | 2.871 | 2.624 | 2.871 | 196,429 | +0.12(+4.33%) |
Apr 14, 2003 | 2.734 | 2.844 | 2.715 | 2.752 | 74,015 | +0.02(+0.67%) |
Apr 11, 2003 | 2.624 | 2.798 | 2.569 | 2.734 | 128,627 | +0.13(+4.93%) |
Apr 10, 2003 | 2.807 | 2.807 | 2.587 | 2.605 | 124,267 | -0.09(-3.40%) |
Apr 09, 2003 | 2.798 | 2.881 | 2.679 | 2.697 | 130,371 | -0.19(-6.67%) |
Apr 08, 2003 | 3.018 | 3.037 | 2.780 | 2.890 | 169,614 | -0.12(-3.96%) |
Apr 07, 2003 | 2.936 | 3.073 | 2.862 | 3.009 | 415,750 | +0.17(+6.15%) |
Apr 04, 2003 | 2.789 | 2.871 | 2.706 | 2.835 | 111,949 | +0.14(+5.10%) |
Apr 03, 2003 | 2.844 | 2.871 | 2.605 | 2.697 | 123,068 | -0.08(-2.97%) |
Apr 02, 2003 | 2.798 | 2.981 | 2.734 | 2.780 | 263,904 | +0.12(+4.48%) |