Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.352 | 5.352 | 5.024 | 5.260 | 657,845 | -0.09(-1.71%) |
Jun 27, 2003 | 5.230 | 5.603 | 5.214 | 5.352 | 99,693 | +0.13(+2.48%) |
Jun 26, 2003 | 4.879 | 5.413 | 4.879 | 5.222 | 110,843 | +0.32(+6.53%) |
Jun 25, 2003 | 5.184 | 5.184 | 4.627 | 4.902 | 161,346 | -0.26(-5.02%) |
Jun 24, 2003 | 5.184 | 5.260 | 5.138 | 5.161 | 23,873 | -0.08(-1.46%) |
Jun 23, 2003 | 5.443 | 5.565 | 5.222 | 5.237 | 79,754 | -0.10(-1.86%) |
Jun 20, 2003 | 5.283 | 5.359 | 5.245 | 5.336 | 63,226 | +0.07(+1.30%) |
Jun 19, 2003 | 5.031 | 5.336 | 4.978 | 5.268 | 85,788 | +0.30(+6.14%) |
Jun 18, 2003 | 4.765 | 5.146 | 4.765 | 4.963 | 133,536 | -0.07(-1.36%) |
Jun 17, 2003 | 5.108 | 5.108 | 4.879 | 5.031 | 88,150 | -0.06(-1.20%) |
Jun 16, 2003 | 5.092 | 5.321 | 5.031 | 5.092 | 128,420 | -0.02(-0.30%) |
Jun 13, 2003 | 5.352 | 5.413 | 4.993 | 5.108 | 146,523 | -0.24(-4.56%) |
Jun 12, 2003 | 5.184 | 5.413 | 5.169 | 5.352 | 301,048 | +0.36(+7.18%) |
Jun 11, 2003 | 4.970 | 5.009 | 4.932 | 4.993 | 237,559 | +0.02(+0.46%) |
Jun 10, 2003 | 5.031 | 5.115 | 4.460 | 4.970 | 424,746 | -0.25(-4.82%) |
Jun 09, 2003 | 5.527 | 5.588 | 5.070 | 5.222 | 99,037 | -0.23(-4.20%) |
Jun 06, 2003 | 5.260 | 5.527 | 5.184 | 5.451 | 302,884 | +0.34(+6.72%) |
Jun 05, 2003 | 4.643 | 5.146 | 4.643 | 5.108 | 122,124 | +0.47(+10.02%) |
Jun 04, 2003 | 4.452 | 4.658 | 4.437 | 4.643 | 142,325 | +0.22(+5.00%) |
Jun 03, 2003 | 4.422 | 4.475 | 4.322 | 4.422 | 168,823 | +0.02(+0.52%) |
Jun 02, 2003 | 4.460 | 4.490 | 4.353 | 4.399 | 112,811 | -0.06(-1.37%) |
May 30, 2003 | 4.582 | 4.719 | 4.460 | 4.460 | 120,681 | -0.11(-2.50%) |
May 29, 2003 | 4.338 | 4.612 | 4.330 | 4.574 | 127,240 | +0.23(+5.26%) |
May 28, 2003 | 4.338 | 4.422 | 4.315 | 4.345 | 44,862 | -0.02(-0.52%) |
May 27, 2003 | 4.368 | 4.483 | 4.117 | 4.368 | 165,150 | +0.11(+2.50%) |
May 23, 2003 | 4.231 | 4.292 | 4.193 | 4.261 | 45,124 | +0.02(+0.36%) |
May 22, 2003 | 4.254 | 4.338 | 4.193 | 4.246 | 43,550 | -0.02(-0.36%) |
May 21, 2003 | 4.376 | 4.376 | 4.155 | 4.261 | 465,279 | -0.10(-2.27%) |
May 20, 2003 | 4.383 | 4.414 | 4.361 | 4.361 | 265,630 | -0.03(-0.69%) |
May 19, 2003 | 4.406 | 4.483 | 4.383 | 4.391 | 197,681 | -0.09(-2.04%) |
May 16, 2003 | 4.498 | 4.498 | 4.460 | 4.483 | 80,017 | +0.01(+0.17%) |
May 15, 2003 | 4.345 | 4.498 | 4.322 | 4.475 | 298,818 | +0.08(+1.73%) |
May 14, 2003 | 4.574 | 4.574 | 4.399 | 4.399 | 79,098 | -0.17(-3.67%) |
May 13, 2003 | 4.582 | 4.650 | 4.521 | 4.566 | 742,322 | -0.03(-0.66%) |
May 12, 2003 | 4.460 | 4.650 | 4.460 | 4.597 | 74,376 | +0.09(+2.03%) |
May 09, 2003 | 4.574 | 4.635 | 4.460 | 4.505 | 97,594 | -0.09(-1.99%) |
May 08, 2003 | 4.688 | 4.719 | 4.574 | 4.597 | 234,935 | -0.14(-2.90%) |
May 07, 2003 | 4.383 | 4.803 | 4.307 | 4.734 | 272,451 | +0.35(+8.00%) |
May 06, 2003 | 4.040 | 4.406 | 4.040 | 4.383 | 121,993 | +0.30(+7.48%) |
May 05, 2003 | 4.307 | 4.307 | 4.025 | 4.079 | 154,000 | -0.24(-5.64%) |
May 02, 2003 | 4.010 | 4.330 | 4.010 | 4.322 | 101,136 | +0.31(+7.79%) |
May 01, 2003 | 3.972 | 4.025 | 3.926 | 4.010 | 51,552 | +0.05(+1.15%) |
Apr 30, 2003 | 3.888 | 4.033 | 3.888 | 3.964 | 149,671 | +0.00(+0.00%) |
Apr 29, 2003 | 3.987 | 4.040 | 3.964 | 3.964 | 60,340 | +0.05(+1.36%) |
Apr 28, 2003 | 3.888 | 3.934 | 3.850 | 3.911 | 132,880 | +0.10(+2.60%) |
Apr 25, 2003 | 4.117 | 4.124 | 3.812 | 3.812 | 101,529 | -0.32(-7.75%) |
Apr 24, 2003 | 4.155 | 4.231 | 4.002 | 4.132 | 75,425 | -0.02(-0.55%) |
Apr 23, 2003 | 4.574 | 4.605 | 4.063 | 4.155 | 278,092 | -0.54(-11.53%) |
Apr 22, 2003 | 4.688 | 4.749 | 4.574 | 4.696 | 108,482 | +0.07(+1.48%) |
Apr 21, 2003 | 4.688 | 4.688 | 4.551 | 4.627 | 140,095 | -0.06(-1.30%) |
Apr 17, 2003 | 4.574 | 4.688 | 4.536 | 4.688 | 272,582 | +0.38(+8.85%) |
Apr 16, 2003 | 4.460 | 4.483 | 4.307 | 4.307 | 45,911 | -0.23(-5.04%) |
Apr 15, 2003 | 4.574 | 4.597 | 4.483 | 4.536 | 90,379 | -0.04(-0.83%) |
Apr 14, 2003 | 4.490 | 4.612 | 4.376 | 4.574 | 99,168 | +0.24(+5.45%) |
Apr 11, 2003 | 4.193 | 4.368 | 4.117 | 4.338 | 78,705 | +0.19(+4.60%) |
Apr 10, 2003 | 4.246 | 4.269 | 4.117 | 4.147 | 14,691 | -0.02(-0.55%) |
Apr 09, 2003 | 4.117 | 4.185 | 4.079 | 4.170 | 31,613 | +0.00(+0.00%) |
Apr 08, 2003 | 4.353 | 4.406 | 4.117 | 4.170 | 82,247 | -0.26(-5.85%) |
Apr 07, 2003 | 4.597 | 4.643 | 4.422 | 4.429 | 128,027 | -0.09(-2.02%) |
Apr 04, 2003 | 4.650 | 4.726 | 4.422 | 4.521 | 50,764 | -0.17(-3.58%) |
Apr 03, 2003 | 4.826 | 4.841 | 4.688 | 4.688 | 184,039 | -0.06(-1.28%) |
Apr 02, 2003 | 4.841 | 4.948 | 4.749 | 4.749 | 404,020 | +0.24(+5.41%) |