Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.797 | 4.807 | 4.681 | 4.702 | 2,267,970 | -0.08(-1.73%) |
Jun 27, 2003 | 4.790 | 4.814 | 4.753 | 4.785 | 522,754 | -0.03(-0.64%) |
Jun 26, 2003 | 4.655 | 4.816 | 4.645 | 4.816 | 708,209 | +0.13(+2.85%) |
Jun 25, 2003 | 4.692 | 4.734 | 4.647 | 4.682 | 561,627 | +0.05(+1.09%) |
Jun 24, 2003 | 4.602 | 4.640 | 4.590 | 4.632 | 677,030 | +0.03(+0.67%) |
Jun 23, 2003 | 4.682 | 4.682 | 4.586 | 4.601 | 623,175 | -0.05(-1.09%) |
Jun 20, 2003 | 4.691 | 4.702 | 4.650 | 4.652 | 485,906 | -0.02(-0.50%) |
Jun 19, 2003 | 4.722 | 4.770 | 4.675 | 4.675 | 597,665 | -0.02(-0.53%) |
Jun 18, 2003 | 4.744 | 4.750 | 4.664 | 4.700 | 366,454 | -0.03(-0.65%) |
Jun 17, 2003 | 4.831 | 4.831 | 4.729 | 4.731 | 385,891 | -0.07(-1.44%) |
Jun 16, 2003 | 4.724 | 4.816 | 4.724 | 4.800 | 480,238 | +0.09(+1.99%) |
Jun 13, 2003 | 4.808 | 4.813 | 4.698 | 4.706 | 399,253 | -0.08(-1.63%) |
Jun 12, 2003 | 4.865 | 4.865 | 4.784 | 4.784 | 431,242 | -0.06(-1.17%) |
Jun 11, 2003 | 4.847 | 4.847 | 4.781 | 4.840 | 560,007 | -0.01(-0.13%) |
Jun 10, 2003 | 4.769 | 4.847 | 4.769 | 4.847 | 675,005 | +0.10(+2.11%) |
Jun 09, 2003 | 4.800 | 4.800 | 4.747 | 4.747 | 404,112 | -0.06(-1.23%) |
Jun 06, 2003 | 4.773 | 4.813 | 4.769 | 4.806 | 529,233 | +0.04(+0.91%) |
Jun 05, 2003 | 4.791 | 4.801 | 4.731 | 4.763 | 537,737 | -0.07(-1.36%) |
Jun 04, 2003 | 4.755 | 4.831 | 4.755 | 4.828 | 483,072 | +0.08(+1.72%) |
Jun 03, 2003 | 4.692 | 4.747 | 4.689 | 4.747 | 411,806 | +0.05(+1.16%) |
Jun 02, 2003 | 4.668 | 4.717 | 4.666 | 4.692 | 500,079 | +0.04(+0.93%) |
May 30, 2003 | 4.628 | 4.727 | 4.628 | 4.649 | 867,748 | +0.03(+0.75%) |
May 29, 2003 | 4.712 | 4.742 | 4.589 | 4.614 | 685,128 | -0.14(-2.94%) |
May 28, 2003 | 4.794 | 4.810 | 4.724 | 4.754 | 549,479 | -0.01(-0.23%) |
May 27, 2003 | 4.732 | 4.785 | 4.718 | 4.765 | 557,173 | +0.03(+0.70%) |
May 23, 2003 | 4.703 | 4.763 | 4.666 | 4.732 | 447,439 | +0.03(+0.58%) |
May 22, 2003 | 4.698 | 4.721 | 4.673 | 4.705 | 566,486 | +0.00(+0.03%) |
May 21, 2003 | 4.654 | 4.705 | 4.633 | 4.703 | 567,296 | +0.05(+1.17%) |
May 20, 2003 | 4.612 | 4.673 | 4.612 | 4.649 | 542,191 | +0.03(+0.72%) |
May 19, 2003 | 4.655 | 4.687 | 4.612 | 4.616 | 655,569 | -0.02(-0.37%) |
May 16, 2003 | 4.618 | 4.642 | 4.580 | 4.633 | 483,072 | +0.00(+0.05%) |
May 15, 2003 | 4.612 | 4.631 | 4.586 | 4.631 | 413,830 | +0.04(+0.89%) |
May 14, 2003 | 4.608 | 4.613 | 4.575 | 4.590 | 533,687 | +0.00(+0.08%) |
May 13, 2003 | 4.535 | 4.596 | 4.524 | 4.586 | 398,038 | +0.02(+0.43%) |
May 12, 2003 | 4.584 | 4.598 | 4.547 | 4.566 | 423,548 | -0.00(-0.05%) |
May 09, 2003 | 4.559 | 4.582 | 4.545 | 4.569 | 349,853 | +0.02(+0.54%) |
May 08, 2003 | 4.477 | 4.547 | 4.477 | 4.544 | 332,036 | +0.04(+0.82%) |
May 07, 2003 | 4.476 | 4.511 | 4.455 | 4.507 | 428,812 | +0.02(+0.39%) |
May 06, 2003 | 4.476 | 4.526 | 4.455 | 4.490 | 679,459 | -0.00(-0.05%) |
May 05, 2003 | 4.506 | 4.506 | 4.414 | 4.492 | 1,320,047 | +0.00(+0.00%) |
May 02, 2003 | 4.507 | 4.561 | 4.464 | 4.492 | 901,357 | -0.07(-1.62%) |
May 01, 2003 | 4.668 | 4.705 | 4.554 | 4.566 | 653,544 | -0.08(-1.65%) |
Apr 30, 2003 | 4.653 | 4.677 | 4.640 | 4.643 | 311,385 | -0.00(-0.11%) |
Apr 29, 2003 | 4.698 | 4.731 | 4.648 | 4.648 | 330,821 | -0.06(-1.34%) |
Apr 28, 2003 | 4.655 | 4.711 | 4.643 | 4.711 | 383,866 | +0.05(+1.14%) |
Apr 25, 2003 | 4.674 | 4.690 | 4.643 | 4.658 | 381,841 | +0.00(+0.08%) |
Apr 24, 2003 | 4.717 | 4.749 | 4.654 | 4.654 | 366,049 | -0.09(-1.98%) |
Apr 23, 2003 | 4.785 | 4.785 | 4.732 | 4.748 | 361,190 | -0.02(-0.36%) |
Apr 22, 2003 | 4.692 | 4.771 | 4.687 | 4.765 | 414,235 | +0.08(+1.69%) |
Apr 21, 2003 | 4.692 | 4.702 | 4.655 | 4.686 | 334,870 | +0.00(+0.11%) |
Apr 17, 2003 | 4.643 | 4.687 | 4.628 | 4.681 | 346,208 | +0.04(+0.82%) |
Apr 16, 2003 | 4.618 | 4.644 | 4.613 | 4.643 | 356,736 | +0.02(+0.53%) |
Apr 15, 2003 | 4.631 | 4.631 | 4.593 | 4.618 | 302,882 | -0.01(-0.27%) |
Apr 14, 2003 | 4.569 | 4.638 | 4.569 | 4.631 | 381,436 | +0.10(+2.18%) |
Apr 11, 2003 | 4.575 | 4.592 | 4.532 | 4.532 | 242,143 | -0.02(-0.54%) |
Apr 10, 2003 | 4.544 | 4.581 | 4.539 | 4.556 | 264,009 | -0.02(-0.40%) |
Apr 09, 2003 | 4.532 | 4.593 | 4.511 | 4.575 | 406,947 | +0.02(+0.54%) |
Apr 08, 2003 | 4.563 | 4.569 | 4.530 | 4.550 | 400,873 | -0.01(-0.27%) |
Apr 07, 2003 | 4.501 | 4.569 | 4.501 | 4.563 | 341,349 | +0.09(+2.07%) |
Apr 04, 2003 | 4.532 | 4.556 | 4.470 | 4.470 | 241,333 | -0.07(-1.50%) |
Apr 03, 2003 | 4.563 | 4.565 | 4.508 | 4.538 | 276,966 | -0.01(-0.27%) |
Apr 02, 2003 | 4.532 | 4.558 | 4.514 | 4.550 | 317,054 | +0.02(+0.35%) |