Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.771 | 4.798 | 4.673 | 4.673 | 5,322,209 | -0.10(-2.06%) |
Jun 27, 2003 | 4.725 | 4.830 | 4.725 | 4.771 | 1,842,156 | +0.03(+0.53%) |
Jun 26, 2003 | 4.654 | 4.746 | 4.654 | 4.746 | 1,523,358 | +0.08(+1.66%) |
Jun 25, 2003 | 4.694 | 4.694 | 4.635 | 4.668 | 1,183,561 | +0.01(+0.13%) |
Jun 24, 2003 | 4.610 | 4.662 | 4.572 | 4.662 | 930,623 | +0.05(+1.14%) |
Jun 23, 2003 | 4.612 | 4.620 | 4.604 | 4.610 | 1,268,033 | +0.00(+0.00%) |
Jun 20, 2003 | 4.568 | 4.624 | 4.568 | 4.610 | 1,171,153 | +0.04(+0.92%) |
Jun 19, 2003 | 4.555 | 4.601 | 4.555 | 4.568 | 595,598 | -0.01(-0.18%) |
Jun 18, 2003 | 4.624 | 4.624 | 4.566 | 4.576 | 371,772 | -0.05(-1.18%) |
Jun 17, 2003 | 4.652 | 4.654 | 4.618 | 4.631 | 1,206,469 | -0.03(-0.67%) |
Jun 16, 2003 | 4.589 | 4.673 | 4.583 | 4.662 | 1,229,854 | +0.09(+2.02%) |
Jun 13, 2003 | 4.616 | 4.616 | 4.518 | 4.570 | 789,359 | -0.05(-1.00%) |
Jun 12, 2003 | 4.662 | 4.664 | 4.601 | 4.616 | 634,732 | -0.05(-1.03%) |
Jun 11, 2003 | 4.566 | 4.664 | 4.547 | 4.664 | 1,139,655 | +0.08(+1.69%) |
Jun 10, 2003 | 4.446 | 4.587 | 4.442 | 4.587 | 1,460,362 | +0.13(+2.87%) |
Jun 09, 2003 | 4.526 | 4.549 | 4.457 | 4.459 | 775,996 | -0.08(-1.84%) |
Jun 06, 2003 | 4.520 | 4.568 | 4.497 | 4.543 | 1,104,339 | -0.01(-0.23%) |
Jun 05, 2003 | 4.549 | 4.560 | 4.518 | 4.553 | 959,734 | +0.01(+0.14%) |
Jun 04, 2003 | 4.442 | 4.562 | 4.442 | 4.547 | 772,178 | +0.12(+2.79%) |
Jun 03, 2003 | 4.526 | 4.526 | 4.407 | 4.423 | 1,025,594 | -0.10(-2.13%) |
Jun 02, 2003 | 4.478 | 4.536 | 4.472 | 4.520 | 819,425 | +0.04(+0.94%) |
May 30, 2003 | 4.375 | 4.480 | 4.369 | 4.478 | 882,898 | +0.09(+2.15%) |
May 29, 2003 | 4.442 | 4.453 | 4.340 | 4.384 | 1,628,351 | -0.08(-1.69%) |
May 28, 2003 | 4.482 | 4.495 | 4.446 | 4.459 | 1,276,624 | -0.02(-0.51%) |
May 27, 2003 | 4.432 | 4.484 | 4.402 | 4.482 | 1,150,154 | +0.03(+0.56%) |
May 23, 2003 | 4.404 | 4.474 | 4.394 | 4.457 | 881,944 | +0.05(+1.05%) |
May 22, 2003 | 4.411 | 4.438 | 4.400 | 4.411 | 826,106 | +0.00(+0.00%) |
May 21, 2003 | 4.400 | 4.432 | 4.394 | 4.411 | 466,743 | +0.01(+0.24%) |
May 20, 2003 | 4.421 | 4.442 | 4.400 | 4.400 | 917,737 | -0.02(-0.47%) |
May 19, 2003 | 4.434 | 4.434 | 4.377 | 4.421 | 982,642 | -0.02(-0.47%) |
May 16, 2003 | 4.369 | 4.442 | 4.316 | 4.442 | 2,505,046 | +0.05(+1.19%) |
May 15, 2003 | 4.396 | 4.415 | 4.390 | 4.390 | 990,278 | +0.00(+0.05%) |
May 14, 2003 | 4.415 | 4.417 | 4.371 | 4.388 | 1,421,228 | -0.01(-0.29%) |
May 13, 2003 | 4.379 | 4.411 | 4.379 | 4.400 | 1,843,111 | +0.00(+0.00%) |
May 12, 2003 | 4.348 | 4.421 | 4.340 | 4.400 | 1,030,366 | +0.06(+1.45%) |
May 09, 2003 | 4.321 | 4.360 | 4.312 | 4.337 | 886,239 | +0.03(+0.63%) |
May 08, 2003 | 4.298 | 4.316 | 4.272 | 4.310 | 1,230,808 | +0.01(+0.29%) |
May 07, 2003 | 4.312 | 4.321 | 4.275 | 4.298 | 1,513,813 | -0.03(-0.58%) |
May 06, 2003 | 4.270 | 4.363 | 4.249 | 4.323 | 2,389,553 | +0.03(+0.78%) |
May 05, 2003 | 4.233 | 4.289 | 4.226 | 4.289 | 1,460,362 | -0.01(-0.15%) |
May 02, 2003 | 4.243 | 4.312 | 4.243 | 4.296 | 2,354,237 | +0.07(+1.64%) |
May 01, 2003 | 4.254 | 4.262 | 4.222 | 4.226 | 2,126,593 | -0.02(-0.39%) |
Apr 30, 2003 | 4.266 | 4.289 | 4.243 | 4.243 | 1,317,189 | -0.01(-0.34%) |
Apr 29, 2003 | 4.256 | 4.300 | 4.254 | 4.258 | 737,339 | -0.00(-0.05%) |
Apr 28, 2003 | 4.254 | 4.285 | 4.233 | 4.260 | 3,084,419 | +0.00(+0.10%) |
Apr 25, 2003 | 4.400 | 4.400 | 4.191 | 4.256 | 2,979,903 | -0.20(-4.47%) |
Apr 24, 2003 | 4.505 | 4.509 | 4.453 | 4.455 | 712,046 | -0.06(-1.39%) |
Apr 23, 2003 | 4.474 | 4.518 | 4.463 | 4.518 | 564,100 | +0.03(+0.75%) |
Apr 22, 2003 | 4.421 | 4.495 | 4.421 | 4.484 | 809,403 | +0.04(+0.90%) |
Apr 21, 2003 | 4.346 | 4.444 | 4.346 | 4.444 | 1,031,321 | +0.10(+2.32%) |
Apr 17, 2003 | 4.413 | 4.421 | 4.344 | 4.344 | 1,478,974 | -0.07(-1.57%) |
Apr 16, 2003 | 4.442 | 4.472 | 4.400 | 4.413 | 1,201,696 | -0.03(-0.66%) |
Apr 15, 2003 | 4.400 | 4.442 | 4.388 | 4.442 | 790,791 | +0.03(+0.66%) |
Apr 14, 2003 | 4.360 | 4.421 | 4.360 | 4.413 | 1,199,310 | +0.05(+1.25%) |
Apr 11, 2003 | 4.402 | 4.440 | 4.358 | 4.358 | 621,847 | -0.04(-0.86%) |
Apr 10, 2003 | 4.438 | 4.440 | 4.394 | 4.396 | 331,683 | -0.04(-0.99%) |
Apr 09, 2003 | 4.379 | 4.453 | 4.379 | 4.440 | 452,903 | +0.04(+0.86%) |
Apr 08, 2003 | 4.488 | 4.516 | 4.402 | 4.402 | 629,960 | -0.08(-1.82%) |
Apr 07, 2003 | 4.442 | 4.541 | 4.442 | 4.484 | 797,949 | +0.08(+1.90%) |
Apr 04, 2003 | 4.463 | 4.507 | 4.400 | 4.400 | 440,972 | -0.08(-1.82%) |
Apr 03, 2003 | 4.526 | 4.530 | 4.472 | 4.482 | 744,021 | -0.04(-0.88%) |
Apr 02, 2003 | 4.484 | 4.564 | 4.484 | 4.522 | 936,350 | +0.05(+1.08%) |