Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.566 | 4.610 | 4.505 | 4.540 | 11,974,243 | -0.02(-0.52%) |
Jun 27, 2003 | 4.610 | 4.687 | 4.560 | 4.564 | 13,526,840 | -0.06(-1.28%) |
Jun 26, 2003 | 4.627 | 4.773 | 4.412 | 4.623 | 34,251,092 | -0.00(-0.09%) |
Jun 25, 2003 | 4.580 | 4.710 | 4.560 | 4.627 | 38,794,652 | +0.12(+2.72%) |
Jun 24, 2003 | 4.371 | 4.671 | 4.325 | 4.505 | 46,653,376 | +0.05(+1.11%) |
Jun 23, 2003 | 4.540 | 4.600 | 4.398 | 4.456 | 13,848,503 | -0.12(-2.55%) |
Jun 20, 2003 | 4.570 | 4.708 | 4.535 | 4.572 | 22,637,770 | -0.25(-5.20%) |
Jun 19, 2003 | 4.841 | 4.886 | 4.793 | 4.823 | 7,353,938 | -0.04(-0.89%) |
Jun 18, 2003 | 4.864 | 4.929 | 4.647 | 4.866 | 7,867,334 | +0.00(+0.04%) |
Jun 17, 2003 | 4.837 | 4.935 | 4.807 | 4.864 | 11,416,777 | +0.02(+0.41%) |
Jun 16, 2003 | 4.803 | 4.844 | 4.692 | 4.844 | 10,802,577 | +0.05(+0.95%) |
Jun 13, 2003 | 4.862 | 4.864 | 4.716 | 4.799 | 9,574,684 | -0.06(-1.30%) |
Jun 12, 2003 | 5.008 | 5.008 | 4.805 | 4.862 | 12,750,541 | -0.05(-0.97%) |
Jun 11, 2003 | 4.738 | 4.935 | 4.679 | 4.910 | 16,313,915 | +0.20(+4.28%) |
Jun 10, 2003 | 4.669 | 4.728 | 4.623 | 4.708 | 5,695,218 | +0.04(+0.85%) |
Jun 09, 2003 | 4.714 | 4.758 | 4.655 | 4.669 | 6,626,269 | -0.08(-1.66%) |
Jun 06, 2003 | 4.708 | 4.797 | 4.675 | 4.748 | 12,361,253 | +0.07(+1.48%) |
Jun 05, 2003 | 4.629 | 4.687 | 4.590 | 4.679 | 6,552,312 | -0.01(-0.17%) |
Jun 04, 2003 | 4.619 | 4.687 | 4.584 | 4.687 | 8,527,377 | +0.10(+2.11%) |
Jun 03, 2003 | 4.558 | 4.633 | 4.501 | 4.590 | 8,374,650 | -0.04(-0.94%) |
Jun 02, 2003 | 4.698 | 4.728 | 4.619 | 4.633 | 6,922,605 | -0.08(-1.68%) |
May 30, 2003 | 4.570 | 4.728 | 4.566 | 4.712 | 10,365,419 | +0.14(+3.11%) |
May 29, 2003 | 4.689 | 4.706 | 4.554 | 4.570 | 9,237,063 | -0.08(-1.74%) |
May 28, 2003 | 4.738 | 4.773 | 4.540 | 4.651 | 6,265,601 | -0.09(-1.83%) |
May 27, 2003 | 4.685 | 4.771 | 4.647 | 4.738 | 8,793,826 | +0.06(+1.31%) |
May 23, 2003 | 4.649 | 4.696 | 4.635 | 4.677 | 6,059,179 | -0.02(-0.46%) |
May 22, 2003 | 4.728 | 4.728 | 4.617 | 4.698 | 9,918,889 | -0.03(-0.63%) |
May 21, 2003 | 4.531 | 4.760 | 4.517 | 4.728 | 12,095,817 | +0.17(+3.77%) |
May 20, 2003 | 4.570 | 4.614 | 4.507 | 4.556 | 7,080,651 | -0.03(-0.56%) |
May 19, 2003 | 4.673 | 4.685 | 4.582 | 4.582 | 10,597,928 | -0.11(-2.36%) |
May 16, 2003 | 4.811 | 4.825 | 4.667 | 4.692 | 11,269,623 | -0.12(-2.46%) |
May 15, 2003 | 4.779 | 4.870 | 4.750 | 4.811 | 10,478,381 | +0.03(+0.66%) |
May 14, 2003 | 4.718 | 4.805 | 4.653 | 4.779 | 14,347,209 | +0.06(+1.30%) |
May 13, 2003 | 4.570 | 4.718 | 4.556 | 4.718 | 10,622,243 | +0.13(+2.88%) |
May 12, 2003 | 4.540 | 4.623 | 4.483 | 4.586 | 12,937,967 | -0.09(-1.98%) |
May 09, 2003 | 4.689 | 4.689 | 4.574 | 4.679 | 8,220,150 | +0.04(+0.81%) |
May 08, 2003 | 4.645 | 4.730 | 4.538 | 4.641 | 11,524,167 | +0.03(+0.64%) |
May 07, 2003 | 4.473 | 4.702 | 4.467 | 4.612 | 15,502,158 | +0.14(+3.09%) |
May 06, 2003 | 4.386 | 4.542 | 4.386 | 4.473 | 9,126,127 | +0.10(+2.26%) |
May 05, 2003 | 4.333 | 4.442 | 4.313 | 4.375 | 7,947,623 | +0.04(+0.96%) |
May 02, 2003 | 4.221 | 4.359 | 4.205 | 4.333 | 8,280,684 | +0.14(+3.29%) |
May 01, 2003 | 4.244 | 4.272 | 4.169 | 4.195 | 7,756,144 | -0.03(-0.75%) |
Apr 30, 2003 | 4.150 | 4.270 | 4.150 | 4.227 | 8,234,081 | +0.08(+2.00%) |
Apr 29, 2003 | 4.013 | 4.219 | 4.013 | 4.144 | 9,394,603 | -0.06(-1.50%) |
Apr 28, 2003 | 4.193 | 4.274 | 4.165 | 4.207 | 5,792,730 | +0.02(+0.52%) |
Apr 25, 2003 | 4.256 | 4.256 | 4.175 | 4.185 | 7,074,825 | -0.03(-0.75%) |
Apr 24, 2003 | 4.244 | 4.244 | 4.189 | 4.217 | 8,431,385 | +0.04(+0.95%) |
Apr 23, 2003 | 4.165 | 4.219 | 4.098 | 4.177 | 7,475,765 | +0.03(+0.67%) |
Apr 22, 2003 | 4.088 | 4.175 | 4.057 | 4.150 | 8,020,567 | +0.05(+1.25%) |
Apr 21, 2003 | 4.136 | 4.140 | 4.061 | 4.098 | 6,581,439 | -0.04(-0.91%) |
Apr 17, 2003 | 3.974 | 4.142 | 3.944 | 4.136 | 10,073,895 | +0.13(+3.35%) |
Apr 16, 2003 | 4.100 | 4.122 | 3.980 | 4.002 | 12,177,372 | -0.10(-2.50%) |
Apr 15, 2003 | 4.262 | 4.268 | 4.100 | 4.104 | 10,743,817 | -0.17(-3.97%) |
Apr 14, 2003 | 4.294 | 4.294 | 4.213 | 4.274 | 6,452,267 | +0.01(+0.23%) |
Apr 11, 2003 | 4.234 | 4.296 | 4.205 | 4.264 | 8,692,768 | +0.03(+0.70%) |
Apr 10, 2003 | 4.146 | 4.256 | 4.138 | 4.234 | 8,228,509 | +0.12(+2.88%) |
Apr 09, 2003 | 4.136 | 4.154 | 4.104 | 4.116 | 5,314,794 | +0.01(+0.19%) |
Apr 08, 2003 | 4.124 | 4.150 | 4.080 | 4.108 | 5,182,329 | +0.00(+0.00%) |
Apr 07, 2003 | 4.126 | 4.148 | 4.053 | 4.108 | 7,987,134 | +0.06(+1.36%) |
Apr 04, 2003 | 4.106 | 4.122 | 4.047 | 4.053 | 6,569,535 | -0.01(-0.34%) |
Apr 03, 2003 | 4.195 | 4.223 | 4.067 | 4.067 | 7,229,325 | -0.14(-3.38%) |
Apr 02, 2003 | 4.150 | 4.225 | 4.126 | 4.209 | 12,782,961 | +0.06(+1.43%) |