Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.590 | 4.590 | 4.521 | 4.577 | 80,838 | +0.02(+0.47%) |
Jun 27, 2003 | 4.608 | 4.608 | 4.556 | 4.556 | 8,611 | -0.05(-1.13%) |
Jun 26, 2003 | 4.566 | 4.608 | 4.563 | 4.608 | 20,834 | +0.02(+0.35%) |
Jun 25, 2003 | 4.620 | 4.620 | 4.563 | 4.592 | 38,613 | -0.02(-0.35%) |
Jun 24, 2003 | 4.629 | 4.680 | 4.588 | 4.608 | 32,501 | -0.02(-0.43%) |
Jun 23, 2003 | 4.638 | 4.638 | 4.503 | 4.628 | 16,389 | -0.02(-0.39%) |
Jun 20, 2003 | 4.669 | 4.669 | 4.629 | 4.646 | 10,556 | -0.02(-0.50%) |
Jun 19, 2003 | 4.669 | 4.671 | 4.653 | 4.669 | 9,167 | +0.00(+0.00%) |
Jun 18, 2003 | 4.647 | 4.671 | 4.647 | 4.669 | 20,834 | -0.00(-0.04%) |
Jun 17, 2003 | 4.646 | 4.671 | 4.644 | 4.671 | 16,667 | +0.03(+0.54%) |
Jun 16, 2003 | 4.662 | 4.678 | 4.646 | 4.646 | 28,335 | -0.03(-0.73%) |
Jun 13, 2003 | 4.644 | 4.680 | 4.633 | 4.680 | 31,390 | +0.02(+0.39%) |
Jun 12, 2003 | 4.678 | 4.678 | 4.617 | 4.662 | 37,502 | -0.02(-0.35%) |
Jun 11, 2003 | 4.545 | 4.680 | 4.539 | 4.678 | 28,612 | +0.12(+2.73%) |
Jun 10, 2003 | 4.653 | 4.653 | 4.320 | 4.554 | 65,837 | -0.10(-2.13%) |
Jun 09, 2003 | 4.656 | 4.655 | 4.653 | 4.653 | 2,222 | -0.00(-0.08%) |
Jun 06, 2003 | 4.678 | 4.694 | 4.606 | 4.656 | 26,390 | +0.05(+1.13%) |
Jun 05, 2003 | 4.599 | 4.604 | 4.590 | 4.604 | 4,166 | +0.01(+0.31%) |
Jun 04, 2003 | 4.518 | 4.599 | 4.500 | 4.590 | 63,337 | +0.06(+1.23%) |
Jun 03, 2003 | 4.536 | 4.536 | 4.518 | 4.534 | 16,667 | +0.02(+0.36%) |
Jun 02, 2003 | 4.507 | 4.536 | 4.484 | 4.518 | 232,791 | +0.03(+0.60%) |
May 30, 2003 | 4.359 | 4.507 | 4.359 | 4.491 | 22,223 | +0.13(+3.01%) |
May 29, 2003 | 4.462 | 4.511 | 4.356 | 4.359 | 15,000 | -0.11(-2.50%) |
May 28, 2003 | 4.476 | 4.509 | 4.449 | 4.471 | 13,611 | -0.01(-0.32%) |
May 27, 2003 | 4.329 | 4.485 | 4.322 | 4.485 | 9,445 | +0.08(+1.84%) |
May 23, 2003 | 4.320 | 4.404 | 4.320 | 4.404 | 3,055 | +0.04(+0.99%) |
May 22, 2003 | 4.446 | 4.469 | 4.361 | 4.361 | 39,724 | -0.08(-1.90%) |
May 21, 2003 | 4.413 | 4.455 | 4.413 | 4.446 | 16,945 | -0.02(-0.44%) |
May 20, 2003 | 4.480 | 4.480 | 4.410 | 4.466 | 11,945 | -0.00(-0.08%) |
May 19, 2003 | 4.487 | 4.509 | 4.437 | 4.469 | 50,836 | -0.06(-1.27%) |
May 16, 2003 | 4.482 | 4.554 | 4.455 | 4.527 | 55,836 | +0.01(+0.32%) |
May 15, 2003 | 4.539 | 4.581 | 4.512 | 4.512 | 113,618 | -0.01(-0.12%) |
May 14, 2003 | 4.536 | 4.539 | 4.518 | 4.518 | 13,056 | -0.02(-0.40%) |
May 13, 2003 | 4.500 | 4.536 | 4.500 | 4.536 | 12,222 | +0.04(+0.80%) |
May 12, 2003 | 4.491 | 4.500 | 4.482 | 4.500 | 66,948 | +0.00(+0.00%) |
May 09, 2003 | 4.458 | 4.500 | 4.458 | 4.500 | 10,556 | +0.07(+1.50%) |
May 08, 2003 | 4.437 | 4.448 | 4.350 | 4.433 | 108,339 | -0.00(-0.08%) |
May 07, 2003 | 4.403 | 4.473 | 4.307 | 4.437 | 38,335 | +0.08(+1.78%) |
May 06, 2003 | 4.356 | 4.399 | 4.280 | 4.359 | 63,337 | -0.01(-0.33%) |
May 05, 2003 | 4.311 | 4.383 | 4.221 | 4.374 | 52,503 | -0.10(-2.17%) |
May 02, 2003 | 4.392 | 4.493 | 4.309 | 4.471 | 109,728 | +0.13(+3.07%) |
May 01, 2003 | 4.388 | 4.392 | 4.233 | 4.338 | 60,003 | -0.08(-1.75%) |
Apr 30, 2003 | 4.410 | 4.448 | 4.395 | 4.415 | 32,779 | -0.01(-0.16%) |
Apr 29, 2003 | 4.466 | 4.500 | 4.422 | 4.422 | 31,390 | -0.04(-0.93%) |
Apr 28, 2003 | 4.514 | 4.514 | 4.446 | 4.464 | 25,557 | -0.08(-1.78%) |
Apr 25, 2003 | 4.545 | 4.545 | 4.545 | 4.545 | 555 | -0.04(-0.79%) |
Apr 24, 2003 | 4.581 | 4.581 | 4.581 | 4.581 | 1,388 | +0.01(+0.24%) |
Apr 23, 2003 | 4.563 | 4.572 | 4.556 | 4.570 | 4,444 | -0.00(-0.08%) |
Apr 22, 2003 | 4.599 | 4.599 | 4.550 | 4.574 | 5,555 | +0.03(+0.63%) |
Apr 21, 2003 | 4.592 | 4.592 | 4.541 | 4.545 | 6,111 | -0.05(-1.10%) |
Apr 17, 2003 | 4.635 | 4.646 | 4.485 | 4.595 | 23,056 | +0.00(+0.08%) |
Apr 16, 2003 | 4.552 | 4.662 | 4.464 | 4.592 | 25,001 | +0.03(+0.75%) |
Apr 15, 2003 | 4.484 | 4.584 | 4.484 | 4.557 | 13,889 | +0.01(+0.12%) |
Apr 14, 2003 | 4.516 | 4.552 | 4.514 | 4.552 | 3,611 | +0.06(+1.32%) |
Apr 11, 2003 | 4.466 | 4.521 | 4.466 | 4.493 | 37,502 | -0.03(-0.68%) |
Apr 10, 2003 | 4.521 | 4.581 | 4.480 | 4.523 | 22,501 | +0.02(+0.52%) |
Apr 09, 2003 | 4.617 | 4.617 | 4.500 | 4.500 | 15,834 | -0.11(-2.42%) |
Apr 08, 2003 | 4.615 | 4.617 | 4.611 | 4.611 | 4,444 | +0.00(+0.08%) |
Apr 07, 2003 | 4.617 | 4.617 | 4.586 | 4.608 | 23,612 | -0.01(-0.19%) |
Apr 04, 2003 | 4.581 | 4.617 | 4.581 | 4.617 | 9,167 | +0.04(+0.90%) |
Apr 03, 2003 | 4.719 | 4.719 | 4.566 | 4.575 | 15,278 | -0.10(-2.23%) |
Apr 02, 2003 | 4.583 | 4.703 | 4.583 | 4.680 | 8,056 | +0.07(+1.52%) |