Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.869 | 4.888 | 4.821 | 4.836 | 8,353,752 | +0.06(+1.20%) |
Jun 27, 2003 | 4.807 | 4.831 | 4.749 | 4.778 | 7,981,455 | -0.03(-0.60%) |
Jun 26, 2003 | 4.792 | 4.864 | 4.773 | 4.807 | 12,167,190 | +0.00(+0.00%) |
Jun 25, 2003 | 4.812 | 4.917 | 4.797 | 4.807 | 9,917,358 | +0.02(+0.50%) |
Jun 24, 2003 | 4.826 | 4.884 | 4.773 | 4.783 | 9,912,772 | -0.08(-1.58%) |
Jun 23, 2003 | 4.994 | 5.013 | 4.826 | 4.860 | 11,625,630 | -0.18(-3.62%) |
Jun 20, 2003 | 5.133 | 5.152 | 5.023 | 5.042 | 8,057,123 | -0.07(-1.31%) |
Jun 19, 2003 | 5.114 | 5.215 | 5.037 | 5.109 | 10,619,219 | -0.00(-0.09%) |
Jun 18, 2003 | 4.965 | 5.157 | 4.917 | 5.114 | 14,111,431 | +0.03(+0.57%) |
Jun 17, 2003 | 4.874 | 5.099 | 4.845 | 5.085 | 13,489,616 | +0.21(+4.33%) |
Jun 16, 2003 | 4.783 | 4.903 | 4.749 | 4.874 | 9,884,422 | +0.08(+1.60%) |
Jun 13, 2003 | 4.980 | 4.980 | 4.788 | 4.797 | 9,670,966 | -0.18(-3.57%) |
Jun 12, 2003 | 5.037 | 5.061 | 4.956 | 4.975 | 13,408,319 | +0.09(+1.77%) |
Jun 11, 2003 | 4.797 | 4.908 | 4.730 | 4.888 | 19,054,476 | -0.10(-1.93%) |
Jun 10, 2003 | 4.999 | 5.023 | 4.845 | 4.984 | 9,769,773 | +0.07(+1.37%) |
Jun 09, 2003 | 5.061 | 5.061 | 4.874 | 4.917 | 18,320,930 | -0.19(-3.67%) |
Jun 06, 2003 | 5.229 | 5.383 | 5.090 | 5.104 | 27,827,426 | +0.03(+0.66%) |
Jun 05, 2003 | 4.850 | 5.085 | 4.797 | 5.071 | 19,549,134 | +0.22(+4.55%) |
Jun 04, 2003 | 4.605 | 4.888 | 4.591 | 4.850 | 21,164,646 | +0.27(+5.97%) |
Jun 03, 2003 | 4.668 | 4.740 | 4.495 | 4.577 | 27,273,568 | -0.31(-6.29%) |
Jun 02, 2003 | 5.013 | 5.085 | 4.884 | 4.884 | 21,892,772 | +0.02(+0.39%) |
May 30, 2003 | 4.773 | 4.884 | 4.711 | 4.864 | 29,828,784 | +0.21(+4.54%) |
May 29, 2003 | 4.567 | 4.716 | 4.553 | 4.653 | 16,146,557 | +0.11(+2.43%) |
May 28, 2003 | 4.342 | 4.581 | 4.342 | 4.543 | 19,571,856 | +0.17(+3.84%) |
May 27, 2003 | 4.169 | 4.399 | 4.150 | 4.375 | 14,086,625 | +0.23(+5.56%) |
May 23, 2003 | 4.222 | 4.226 | 4.111 | 4.145 | 8,510,300 | -0.04(-1.03%) |
May 22, 2003 | 4.078 | 4.202 | 4.054 | 4.188 | 12,165,940 | +0.15(+3.68%) |
May 21, 2003 | 3.982 | 4.063 | 3.982 | 4.039 | 11,281,682 | -0.02(-0.59%) |
May 20, 2003 | 4.116 | 4.135 | 4.015 | 4.063 | 12,254,532 | -0.01(-0.35%) |
May 19, 2003 | 4.150 | 4.202 | 4.058 | 4.078 | 11,649,393 | -0.22(-5.03%) |
May 16, 2003 | 4.413 | 4.413 | 4.246 | 4.294 | 9,750,804 | -0.12(-2.72%) |
May 15, 2003 | 4.303 | 4.413 | 4.294 | 4.413 | 15,860,351 | +0.08(+1.88%) |
May 14, 2003 | 4.298 | 4.351 | 4.183 | 4.332 | 21,710,374 | +0.03(+0.67%) |
May 13, 2003 | 4.270 | 4.313 | 4.174 | 4.303 | 14,953,164 | +0.03(+0.79%) |
May 12, 2003 | 4.116 | 4.274 | 4.102 | 4.270 | 13,043,735 | +0.08(+1.95%) |
May 09, 2003 | 4.102 | 4.222 | 4.034 | 4.188 | 17,877,758 | +0.24(+6.08%) |
May 08, 2003 | 4.006 | 4.097 | 3.929 | 3.948 | 12,392,528 | -0.15(-3.63%) |
May 07, 2003 | 4.102 | 4.145 | 4.049 | 4.097 | 11,022,575 | -0.08(-1.84%) |
May 06, 2003 | 4.226 | 4.226 | 4.097 | 4.174 | 17,896,102 | -0.05(-1.25%) |
May 05, 2003 | 4.250 | 4.298 | 4.130 | 4.226 | 9,867,954 | -0.02(-0.56%) |
May 02, 2003 | 4.097 | 4.294 | 4.068 | 4.250 | 18,408,272 | +0.17(+4.11%) |
May 01, 2003 | 4.020 | 4.111 | 3.977 | 4.082 | 16,266,209 | +0.07(+1.67%) |
Apr 30, 2003 | 3.459 | 4.034 | 3.459 | 4.015 | 23,113,054 | -0.11(-2.67%) |
Apr 29, 2003 | 3.862 | 4.130 | 3.862 | 4.126 | 40,928,280 | +0.44(+11.83%) |
Apr 28, 2003 | 3.598 | 3.732 | 3.560 | 3.689 | 14,287,991 | +0.05(+1.45%) |
Apr 25, 2003 | 3.598 | 3.660 | 3.507 | 3.636 | 13,358,291 | -0.08(-2.07%) |
Apr 24, 2003 | 3.790 | 3.799 | 3.699 | 3.713 | 12,852,792 | -0.24(-6.18%) |
Apr 23, 2003 | 3.929 | 3.958 | 3.847 | 3.958 | 9,698,482 | +0.03(+0.86%) |
Apr 22, 2003 | 3.819 | 3.939 | 3.718 | 3.924 | 22,051,820 | +0.11(+2.76%) |
Apr 21, 2003 | 3.838 | 3.843 | 3.766 | 3.819 | 8,440,885 | +0.07(+1.79%) |
Apr 17, 2003 | 3.684 | 3.809 | 3.660 | 3.751 | 12,595,353 | +0.05(+1.43%) |
Apr 16, 2003 | 3.694 | 3.732 | 3.636 | 3.699 | 17,886,930 | +0.15(+4.33%) |
Apr 15, 2003 | 3.622 | 3.655 | 3.531 | 3.545 | 12,027,527 | -0.08(-2.25%) |
Apr 14, 2003 | 3.564 | 3.627 | 3.512 | 3.627 | 6,213,982 | +0.09(+2.44%) |
Apr 11, 2003 | 3.622 | 3.665 | 3.540 | 3.540 | 4,553,029 | -0.04(-1.07%) |
Apr 10, 2003 | 3.579 | 3.636 | 3.526 | 3.579 | 8,363,132 | -0.04(-1.06%) |
Apr 09, 2003 | 3.574 | 3.675 | 3.564 | 3.617 | 6,662,990 | -0.04(-1.05%) |
Apr 08, 2003 | 3.718 | 3.727 | 3.627 | 3.655 | 10,000,322 | -0.06(-1.68%) |
Apr 07, 2003 | 3.742 | 3.819 | 3.694 | 3.718 | 17,364,548 | +0.12(+3.47%) |
Apr 04, 2003 | 3.651 | 3.651 | 3.574 | 3.593 | 7,200,382 | -0.00(-0.13%) |
Apr 03, 2003 | 3.598 | 3.766 | 3.512 | 3.598 | 10,220,448 | +0.02(+0.54%) |
Apr 02, 2003 | 3.526 | 3.593 | 3.262 | 3.579 | 16,733,978 | +0.27(+8.12%) |