Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.862 | 4.874 | 4.821 | 4.868 | 509,404 | +0.02(+0.39%) |
Jun 27, 2003 | 4.840 | 4.871 | 4.833 | 4.849 | 437,313 | +0.01(+0.20%) |
Jun 26, 2003 | 4.821 | 4.843 | 4.789 | 4.840 | 633,580 | +0.05(+0.99%) |
Jun 25, 2003 | 4.755 | 4.802 | 4.755 | 4.792 | 845,091 | +0.03(+0.59%) |
Jun 24, 2003 | 4.814 | 4.824 | 4.761 | 4.764 | 637,708 | -0.02(-0.46%) |
Jun 23, 2003 | 4.802 | 4.840 | 4.761 | 4.786 | 886,694 | -0.05(-1.11%) |
Jun 20, 2003 | 4.840 | 4.840 | 4.792 | 4.840 | 480,822 | +0.00(+0.00%) |
Jun 19, 2003 | 4.802 | 4.840 | 4.777 | 4.840 | 564,346 | +0.01(+0.13%) |
Jun 18, 2003 | 4.868 | 4.868 | 4.796 | 4.833 | 741,876 | -0.03(-0.65%) |
Jun 17, 2003 | 4.877 | 4.881 | 4.849 | 4.865 | 1,000,707 | -0.01(-0.19%) |
Jun 16, 2003 | 4.874 | 4.877 | 4.840 | 4.874 | 842,232 | +0.01(+0.19%) |
Jun 13, 2003 | 4.877 | 4.884 | 4.852 | 4.865 | 820,954 | -0.00(-0.06%) |
Jun 12, 2003 | 4.855 | 4.871 | 4.814 | 4.868 | 887,647 | +0.02(+0.32%) |
Jun 11, 2003 | 4.814 | 4.855 | 4.811 | 4.852 | 675,501 | -0.01(-0.13%) |
Jun 10, 2003 | 4.833 | 4.865 | 4.833 | 4.859 | 531,000 | +0.01(+0.19%) |
Jun 09, 2003 | 4.865 | 4.877 | 4.833 | 4.849 | 537,352 | -0.01(-0.19%) |
Jun 06, 2003 | 4.849 | 4.865 | 4.827 | 4.859 | 619,924 | +0.01(+0.13%) |
Jun 05, 2003 | 4.859 | 4.865 | 4.830 | 4.852 | 628,498 | +0.01(+0.13%) |
Jun 04, 2003 | 4.849 | 4.859 | 4.805 | 4.846 | 812,380 | +0.01(+0.13%) |
Jun 03, 2003 | 4.805 | 4.846 | 4.802 | 4.840 | 657,716 | +0.03(+0.59%) |
Jun 02, 2003 | 4.824 | 4.840 | 4.796 | 4.811 | 771,094 | -0.01(-0.26%) |
May 30, 2003 | 4.814 | 4.824 | 4.796 | 4.824 | 740,288 | +0.02(+0.46%) |
May 29, 2003 | 4.814 | 4.824 | 4.789 | 4.802 | 722,186 | +0.01(+0.20%) |
May 28, 2003 | 4.796 | 4.814 | 4.780 | 4.792 | 601,821 | -0.01(-0.13%) |
May 27, 2003 | 4.840 | 4.849 | 4.792 | 4.799 | 988,639 | -0.03(-0.72%) |
May 23, 2003 | 4.780 | 4.849 | 4.761 | 4.833 | 1,396,734 | +0.06(+1.32%) |
May 22, 2003 | 4.786 | 4.792 | 4.764 | 4.770 | 693,286 | -0.01(-0.13%) |
May 21, 2003 | 4.789 | 4.796 | 4.770 | 4.777 | 753,309 | -0.01(-0.20%) |
May 20, 2003 | 4.777 | 4.786 | 4.761 | 4.786 | 600,233 | +0.01(+0.20%) |
May 19, 2003 | 4.786 | 4.786 | 4.755 | 4.777 | 666,926 | +0.02(+0.40%) |
May 16, 2003 | 4.777 | 4.780 | 4.752 | 4.758 | 724,409 | -0.01(-0.26%) |
May 15, 2003 | 4.783 | 4.786 | 4.752 | 4.770 | 663,433 | -0.01(-0.26%) |
May 14, 2003 | 4.802 | 4.811 | 4.767 | 4.783 | 847,314 | -0.03(-0.72%) |
May 13, 2003 | 4.833 | 4.833 | 4.799 | 4.818 | 899,398 | -0.02(-0.33%) |
May 12, 2003 | 4.824 | 4.833 | 4.780 | 4.833 | 1,032,148 | +0.02(+0.33%) |
May 09, 2003 | 4.786 | 4.818 | 4.764 | 4.818 | 689,792 | +0.05(+0.99%) |
May 08, 2003 | 4.780 | 4.796 | 4.755 | 4.770 | 604,680 | -0.01(-0.20%) |
May 07, 2003 | 4.796 | 4.799 | 4.770 | 4.780 | 511,627 | -0.01(-0.13%) |
May 06, 2003 | 4.786 | 4.802 | 4.761 | 4.786 | 549,738 | +0.00(+0.00%) |
May 05, 2003 | 4.770 | 4.802 | 4.742 | 4.786 | 710,753 | +0.02(+0.33%) |
May 02, 2003 | 4.755 | 4.792 | 4.748 | 4.770 | 620,241 | +0.02(+0.33%) |
May 01, 2003 | 4.770 | 4.786 | 4.742 | 4.755 | 637,391 | -0.01(-0.13%) |
Apr 30, 2003 | 4.729 | 4.767 | 4.723 | 4.761 | 1,364,023 | -0.01(-0.20%) |
Apr 29, 2003 | 4.755 | 4.770 | 4.733 | 4.770 | 514,168 | +0.03(+0.60%) |
Apr 28, 2003 | 4.780 | 4.783 | 4.726 | 4.742 | 730,125 | -0.03(-0.53%) |
Apr 25, 2003 | 4.755 | 4.777 | 4.726 | 4.767 | 612,619 | +0.03(+0.66%) |
Apr 24, 2003 | 4.739 | 4.761 | 4.726 | 4.736 | 700,908 | -0.00(-0.07%) |
Apr 23, 2003 | 4.739 | 4.755 | 4.723 | 4.739 | 719,963 | +0.00(+0.00%) |
Apr 22, 2003 | 4.739 | 4.764 | 4.723 | 4.739 | 1,172,520 | +0.00(+0.07%) |
Apr 21, 2003 | 4.830 | 4.849 | 4.733 | 4.736 | 1,420,871 | -0.11(-2.34%) |
Apr 17, 2003 | 4.833 | 4.855 | 4.824 | 4.849 | 556,089 | +0.00(+0.00%) |
Apr 16, 2003 | 4.833 | 4.849 | 4.802 | 4.849 | 657,081 | +0.02(+0.33%) |
Apr 15, 2003 | 4.786 | 4.837 | 4.786 | 4.833 | 663,750 | +0.03(+0.66%) |
Apr 14, 2003 | 4.818 | 4.818 | 4.786 | 4.802 | 401,743 | -0.01(-0.20%) |
Apr 11, 2003 | 4.802 | 4.818 | 4.780 | 4.811 | 449,699 | +0.03(+0.53%) |
Apr 10, 2003 | 4.796 | 4.802 | 4.761 | 4.786 | 477,646 | -0.01(-0.20%) |
Apr 09, 2003 | 4.780 | 4.796 | 4.755 | 4.796 | 466,213 | +0.00(+0.00%) |
Apr 08, 2003 | 4.755 | 4.799 | 4.745 | 4.796 | 484,633 | +0.04(+0.86%) |
Apr 07, 2003 | 4.767 | 4.770 | 4.723 | 4.755 | 691,380 | +0.00(+0.07%) |
Apr 04, 2003 | 4.770 | 4.770 | 4.742 | 4.752 | 459,544 | -0.02(-0.40%) |
Apr 03, 2003 | 4.761 | 4.770 | 4.739 | 4.770 | 480,187 | +0.01(+0.20%) |
Apr 02, 2003 | 4.745 | 4.761 | 4.726 | 4.761 | 481,775 | +0.03(+0.73%) |