Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.395 | 5.438 | 5.269 | 5.390 | 193,016 | -0.01(-0.10%) |
Jun 27, 2003 | 5.422 | 5.419 | 5.353 | 5.395 | 148,182 | +0.00(+0.05%) |
Jun 26, 2003 | 5.056 | 5.395 | 5.016 | 5.393 | 320,681 | +0.05(+0.99%) |
Jun 25, 2003 | 5.132 | 5.340 | 5.132 | 5.340 | 243,170 | +0.12(+2.27%) |
Jun 24, 2003 | 5.090 | 5.282 | 5.085 | 5.222 | 147,802 | +0.15(+3.01%) |
Jun 23, 2003 | 5.043 | 5.114 | 5.006 | 5.069 | 84,349 | -0.01(-0.10%) |
Jun 20, 2003 | 5.129 | 5.145 | 5.053 | 5.074 | 83,589 | -0.01(-0.10%) |
Jun 19, 2003 | 5.111 | 5.164 | 5.008 | 5.080 | 65,732 | -0.01(-0.26%) |
Jun 18, 2003 | 5.127 | 5.132 | 5.048 | 5.093 | 66,492 | -0.03(-0.67%) |
Jun 17, 2003 | 5.014 | 5.132 | 4.940 | 5.127 | 102,967 | +0.10(+1.99%) |
Jun 16, 2003 | 4.916 | 5.027 | 4.877 | 5.027 | 172,499 | +0.15(+3.08%) |
Jun 13, 2003 | 4.922 | 4.956 | 4.877 | 4.877 | 209,354 | -0.03(-0.64%) |
Jun 12, 2003 | 4.922 | 4.948 | 4.885 | 4.908 | 242,030 | +0.01(+0.27%) |
Jun 11, 2003 | 4.935 | 4.990 | 4.843 | 4.895 | 147,422 | -0.02(-0.37%) |
Jun 10, 2003 | 4.969 | 4.969 | 4.858 | 4.914 | 104,107 | +0.01(+0.16%) |
Jun 09, 2003 | 4.985 | 4.998 | 4.869 | 4.906 | 224,553 | -0.08(-1.53%) |
Jun 06, 2003 | 4.948 | 5.014 | 4.935 | 4.982 | 67,631 | +0.02(+0.37%) |
Jun 05, 2003 | 4.985 | 5.014 | 4.948 | 4.964 | 74,851 | -0.01(-0.21%) |
Jun 04, 2003 | 5.001 | 5.066 | 4.916 | 4.974 | 150,081 | +0.01(+0.27%) |
Jun 03, 2003 | 5.001 | 5.087 | 4.945 | 4.961 | 167,179 | -0.04(-0.79%) |
Jun 02, 2003 | 5.053 | 5.098 | 5.001 | 5.001 | 72,951 | -0.05(-0.99%) |
May 30, 2003 | 5.001 | 5.122 | 5.001 | 5.051 | 139,823 | +0.07(+1.48%) |
May 29, 2003 | 4.974 | 5.001 | 4.948 | 4.977 | 164,140 | +0.03(+0.59%) |
May 28, 2003 | 4.974 | 5.027 | 4.940 | 4.948 | 70,671 | -0.03(-0.53%) |
May 27, 2003 | 4.790 | 5.119 | 4.743 | 4.974 | 253,049 | +0.16(+3.39%) |
May 23, 2003 | 4.606 | 4.856 | 4.540 | 4.811 | 106,387 | +0.21(+4.64%) |
May 22, 2003 | 4.616 | 4.643 | 4.566 | 4.598 | 94,228 | +0.02(+0.33%) |
May 21, 2003 | 4.543 | 4.603 | 4.543 | 4.582 | 121,205 | +0.04(+0.87%) |
May 20, 2003 | 4.543 | 4.577 | 4.540 | 4.543 | 43,694 | +0.00(+0.06%) |
May 19, 2003 | 4.527 | 4.627 | 4.527 | 4.540 | 191,876 | +0.00(+0.00%) |
May 16, 2003 | 4.569 | 4.674 | 4.514 | 4.540 | 341,958 | -0.05(-1.15%) |
May 15, 2003 | 4.632 | 4.737 | 4.569 | 4.593 | 161,480 | -0.06(-1.19%) |
May 14, 2003 | 4.698 | 4.698 | 4.632 | 4.648 | 166,799 | -0.02(-0.51%) |
May 13, 2003 | 4.619 | 4.682 | 4.601 | 4.672 | 643,262 | +0.05(+1.14%) |
May 12, 2003 | 4.648 | 4.722 | 4.593 | 4.619 | 265,588 | +0.00(+0.00%) |
May 09, 2003 | 4.708 | 4.737 | 4.606 | 4.619 | 147,802 | -0.06(-1.29%) |
May 08, 2003 | 4.685 | 4.745 | 4.658 | 4.680 | 72,191 | -0.03(-0.67%) |
May 07, 2003 | 4.843 | 4.864 | 4.693 | 4.711 | 104,867 | -0.11(-2.29%) |
May 06, 2003 | 4.780 | 4.824 | 4.780 | 4.822 | 63,832 | +0.04(+0.83%) |
May 05, 2003 | 4.816 | 4.816 | 4.674 | 4.782 | 106,387 | -0.02(-0.44%) |
May 02, 2003 | 4.830 | 4.864 | 4.790 | 4.803 | 57,753 | +0.00(+0.05%) |
May 01, 2003 | 4.811 | 4.822 | 4.680 | 4.801 | 81,310 | -0.02(-0.38%) |
Apr 30, 2003 | 4.811 | 4.948 | 4.685 | 4.819 | 202,515 | +0.06(+1.16%) |
Apr 29, 2003 | 4.619 | 4.827 | 4.545 | 4.764 | 206,315 | +0.16(+3.43%) |
Apr 28, 2003 | 4.501 | 4.666 | 4.474 | 4.606 | 98,788 | +0.16(+3.48%) |
Apr 25, 2003 | 4.448 | 4.487 | 4.372 | 4.451 | 77,130 | +0.08(+1.94%) |
Apr 24, 2003 | 4.448 | 4.511 | 4.366 | 4.366 | 53,193 | -0.10(-2.18%) |
Apr 23, 2003 | 4.453 | 4.506 | 4.448 | 4.464 | 67,631 | -0.01(-0.24%) |
Apr 22, 2003 | 4.422 | 4.514 | 4.422 | 4.474 | 109,806 | +0.05(+1.06%) |
Apr 21, 2003 | 4.724 | 4.724 | 4.422 | 4.427 | 202,135 | -0.28(-6.03%) |
Apr 17, 2003 | 4.737 | 4.745 | 4.608 | 4.711 | 65,352 | +0.03(+0.73%) |
Apr 16, 2003 | 4.724 | 4.724 | 4.606 | 4.677 | 136,023 | -0.04(-0.95%) |
Apr 15, 2003 | 4.656 | 4.722 | 4.574 | 4.722 | 45,214 | +0.07(+1.53%) |
Apr 14, 2003 | 4.553 | 4.685 | 4.553 | 4.651 | 132,224 | +0.06(+1.20%) |
Apr 11, 2003 | 4.619 | 4.672 | 4.527 | 4.595 | 88,909 | -0.00(-0.06%) |
Apr 10, 2003 | 4.553 | 4.606 | 4.501 | 4.598 | 74,091 | +0.06(+1.22%) |
Apr 09, 2003 | 4.606 | 4.632 | 4.540 | 4.543 | 34,195 | -0.05(-1.15%) |
Apr 08, 2003 | 4.601 | 4.656 | 4.553 | 4.595 | 92,708 | -0.03(-0.56%) |
Apr 07, 2003 | 4.493 | 4.669 | 4.472 | 4.621 | 221,513 | +0.18(+4.08%) |
Apr 04, 2003 | 4.379 | 4.461 | 4.343 | 4.440 | 98,408 | +0.11(+2.49%) |
Apr 03, 2003 | 4.345 | 4.408 | 4.329 | 4.332 | 147,422 | +0.00(+0.06%) |
Apr 02, 2003 | 4.316 | 4.329 | 4.264 | 4.329 | 148,562 | +0.05(+1.23%) |