Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.874 | 4.894 | 4.826 | 4.841 | 8,344,988 | +0.06(+1.20%) |
Jun 27, 2003 | 4.812 | 4.836 | 4.754 | 4.783 | 7,973,081 | -0.03(-0.60%) |
Jun 26, 2003 | 4.797 | 4.870 | 4.778 | 4.812 | 12,154,426 | +0.00(+0.00%) |
Jun 25, 2003 | 4.817 | 4.922 | 4.802 | 4.812 | 9,906,953 | +0.02(+0.50%) |
Jun 24, 2003 | 4.831 | 4.889 | 4.778 | 4.788 | 9,902,372 | -0.08(-1.58%) |
Jun 23, 2003 | 4.999 | 5.018 | 4.831 | 4.865 | 11,613,433 | -0.18(-3.62%) |
Jun 20, 2003 | 5.138 | 5.158 | 5.028 | 5.047 | 8,048,671 | -0.07(-1.31%) |
Jun 19, 2003 | 5.119 | 5.220 | 5.042 | 5.114 | 10,608,078 | -0.00(-0.09%) |
Jun 18, 2003 | 4.970 | 5.162 | 4.922 | 5.119 | 14,096,627 | +0.03(+0.57%) |
Jun 17, 2003 | 4.879 | 5.105 | 4.850 | 5.090 | 13,475,464 | +0.21(+4.33%) |
Jun 16, 2003 | 4.788 | 4.908 | 4.754 | 4.879 | 9,874,052 | +0.08(+1.60%) |
Jun 13, 2003 | 4.985 | 4.985 | 4.793 | 4.802 | 9,660,820 | -0.18(-3.57%) |
Jun 12, 2003 | 5.042 | 5.066 | 4.961 | 4.980 | 13,394,253 | +0.09(+1.77%) |
Jun 11, 2003 | 4.802 | 4.913 | 4.735 | 4.894 | 19,034,486 | -0.10(-1.92%) |
Jun 10, 2003 | 5.004 | 5.028 | 4.850 | 4.990 | 9,759,523 | +0.07(+1.37%) |
Jun 09, 2003 | 5.066 | 5.066 | 4.879 | 4.922 | 18,301,710 | -0.19(-3.67%) |
Jun 06, 2003 | 5.234 | 5.388 | 5.095 | 5.110 | 27,798,234 | +0.03(+0.66%) |
Jun 05, 2003 | 4.855 | 5.090 | 4.802 | 5.076 | 19,528,626 | +0.22(+4.55%) |
Jun 04, 2003 | 4.610 | 4.894 | 4.596 | 4.855 | 21,142,442 | +0.27(+5.97%) |
Jun 03, 2003 | 4.673 | 4.745 | 4.500 | 4.581 | 27,244,954 | -0.31(-6.29%) |
Jun 02, 2003 | 5.018 | 5.090 | 4.889 | 4.889 | 21,869,804 | +0.02(+0.39%) |
May 30, 2003 | 4.778 | 4.889 | 4.716 | 4.870 | 29,797,490 | +0.21(+4.54%) |
May 29, 2003 | 4.572 | 4.721 | 4.557 | 4.658 | 16,129,618 | +0.11(+2.43%) |
May 28, 2003 | 4.346 | 4.586 | 4.346 | 4.548 | 19,551,324 | +0.17(+3.84%) |
May 27, 2003 | 4.173 | 4.404 | 4.154 | 4.380 | 14,071,847 | +0.23(+5.56%) |
May 23, 2003 | 4.226 | 4.231 | 4.116 | 4.149 | 8,501,372 | -0.04(-1.03%) |
May 22, 2003 | 4.082 | 4.207 | 4.058 | 4.192 | 12,153,176 | +0.15(+3.68%) |
May 21, 2003 | 3.986 | 4.068 | 3.986 | 4.044 | 11,269,847 | -0.02(-0.59%) |
May 20, 2003 | 4.120 | 4.140 | 4.020 | 4.068 | 12,241,676 | -0.01(-0.35%) |
May 19, 2003 | 4.154 | 4.207 | 4.063 | 4.082 | 11,637,172 | -0.22(-5.03%) |
May 16, 2003 | 4.418 | 4.418 | 4.250 | 4.298 | 9,740,574 | -0.12(-2.72%) |
May 15, 2003 | 4.308 | 4.418 | 4.298 | 4.418 | 15,843,712 | +0.08(+1.88%) |
May 14, 2003 | 4.303 | 4.356 | 4.188 | 4.336 | 21,687,598 | +0.03(+0.67%) |
May 13, 2003 | 4.274 | 4.317 | 4.178 | 4.308 | 14,937,477 | +0.03(+0.79%) |
May 12, 2003 | 4.120 | 4.279 | 4.106 | 4.274 | 13,030,051 | +0.08(+1.95%) |
May 09, 2003 | 4.106 | 4.226 | 4.039 | 4.192 | 17,859,004 | +0.24(+6.08%) |
May 08, 2003 | 4.010 | 4.101 | 3.933 | 3.952 | 12,379,527 | -0.15(-3.63%) |
May 07, 2003 | 4.106 | 4.149 | 4.053 | 4.101 | 11,011,011 | -0.08(-1.84%) |
May 06, 2003 | 4.231 | 4.231 | 4.101 | 4.178 | 17,877,328 | -0.05(-1.25%) |
May 05, 2003 | 4.255 | 4.303 | 4.135 | 4.231 | 9,857,602 | -0.02(-0.56%) |
May 02, 2003 | 4.101 | 4.298 | 4.072 | 4.255 | 18,388,960 | +0.17(+4.11%) |
May 01, 2003 | 4.024 | 4.116 | 3.981 | 4.087 | 16,249,144 | +0.07(+1.67%) |
Apr 30, 2003 | 3.462 | 4.039 | 3.462 | 4.020 | 23,088,806 | -0.11(-2.67%) |
Apr 29, 2003 | 3.866 | 4.135 | 3.866 | 4.130 | 40,885,340 | +0.44(+11.83%) |
Apr 28, 2003 | 3.602 | 3.736 | 3.563 | 3.693 | 14,273,001 | +0.05(+1.45%) |
Apr 25, 2003 | 3.602 | 3.664 | 3.510 | 3.640 | 13,344,276 | -0.08(-2.07%) |
Apr 24, 2003 | 3.794 | 3.803 | 3.703 | 3.717 | 12,839,308 | -0.24(-6.18%) |
Apr 23, 2003 | 3.933 | 3.962 | 3.851 | 3.962 | 9,688,307 | +0.03(+0.86%) |
Apr 22, 2003 | 3.823 | 3.943 | 3.722 | 3.928 | 22,028,686 | +0.11(+2.76%) |
Apr 21, 2003 | 3.842 | 3.847 | 3.770 | 3.823 | 8,432,030 | +0.07(+1.79%) |
Apr 17, 2003 | 3.688 | 3.813 | 3.664 | 3.755 | 12,582,139 | +0.05(+1.43%) |
Apr 16, 2003 | 3.698 | 3.736 | 3.640 | 3.703 | 17,868,166 | +0.15(+4.33%) |
Apr 15, 2003 | 3.626 | 3.659 | 3.534 | 3.549 | 12,014,909 | -0.08(-2.25%) |
Apr 14, 2003 | 3.568 | 3.631 | 3.515 | 3.631 | 6,207,463 | +0.09(+2.44%) |
Apr 11, 2003 | 3.626 | 3.669 | 3.544 | 3.544 | 4,548,253 | -0.04(-1.07%) |
Apr 10, 2003 | 3.583 | 3.640 | 3.530 | 3.583 | 8,354,358 | -0.04(-1.06%) |
Apr 09, 2003 | 3.578 | 3.679 | 3.568 | 3.621 | 6,656,000 | -0.04(-1.05%) |
Apr 08, 2003 | 3.722 | 3.731 | 3.631 | 3.659 | 9,989,831 | -0.06(-1.68%) |
Apr 07, 2003 | 3.746 | 3.823 | 3.698 | 3.722 | 17,346,330 | +0.12(+3.47%) |
Apr 04, 2003 | 3.655 | 3.655 | 3.578 | 3.597 | 7,192,828 | -0.00(-0.13%) |
Apr 03, 2003 | 3.602 | 3.770 | 3.515 | 3.602 | 10,209,726 | +0.02(+0.54%) |
Apr 02, 2003 | 3.530 | 3.597 | 3.266 | 3.583 | 16,716,422 | +0.27(+8.12%) |