Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.895 | 4.908 | 4.854 | 4.902 | 505,896 | +0.02(+0.39%) |
Jun 27, 2003 | 4.873 | 4.905 | 4.867 | 4.883 | 434,301 | +0.01(+0.20%) |
Jun 26, 2003 | 4.854 | 4.876 | 4.822 | 4.873 | 629,216 | +0.05(+0.99%) |
Jun 25, 2003 | 4.788 | 4.835 | 4.788 | 4.826 | 839,270 | +0.03(+0.59%) |
Jun 24, 2003 | 4.848 | 4.857 | 4.794 | 4.797 | 633,316 | -0.02(-0.46%) |
Jun 23, 2003 | 4.835 | 4.873 | 4.794 | 4.819 | 880,587 | -0.05(-1.11%) |
Jun 20, 2003 | 4.873 | 4.873 | 4.826 | 4.873 | 477,510 | +0.00(+0.00%) |
Jun 19, 2003 | 4.835 | 4.873 | 4.810 | 4.873 | 560,459 | +0.01(+0.13%) |
Jun 18, 2003 | 4.902 | 4.902 | 4.829 | 4.867 | 736,766 | -0.03(-0.65%) |
Jun 17, 2003 | 4.911 | 4.914 | 4.883 | 4.899 | 993,814 | -0.01(-0.19%) |
Jun 16, 2003 | 4.908 | 4.911 | 4.873 | 4.908 | 836,432 | +0.01(+0.19%) |
Jun 13, 2003 | 4.911 | 4.918 | 4.886 | 4.899 | 815,300 | -0.00(-0.06%) |
Jun 12, 2003 | 4.889 | 4.905 | 4.848 | 4.902 | 881,533 | +0.02(+0.32%) |
Jun 11, 2003 | 4.848 | 4.889 | 4.845 | 4.886 | 670,848 | -0.01(-0.13%) |
Jun 10, 2003 | 4.867 | 4.899 | 4.867 | 4.892 | 527,343 | +0.01(+0.19%) |
Jun 09, 2003 | 4.899 | 4.911 | 4.867 | 4.883 | 533,651 | -0.01(-0.19%) |
Jun 06, 2003 | 4.883 | 4.899 | 4.861 | 4.892 | 615,654 | +0.01(+0.13%) |
Jun 05, 2003 | 4.892 | 4.899 | 4.864 | 4.886 | 624,170 | +0.01(+0.13%) |
Jun 04, 2003 | 4.883 | 4.892 | 4.838 | 4.880 | 806,784 | +0.01(+0.13%) |
Jun 03, 2003 | 4.838 | 4.880 | 4.835 | 4.873 | 653,186 | +0.03(+0.59%) |
Jun 02, 2003 | 4.857 | 4.873 | 4.829 | 4.845 | 765,783 | -0.01(-0.26%) |
May 30, 2003 | 4.848 | 4.857 | 4.829 | 4.857 | 735,189 | +0.02(+0.46%) |
May 29, 2003 | 4.848 | 4.857 | 4.822 | 4.835 | 717,212 | +0.01(+0.20%) |
May 28, 2003 | 4.829 | 4.848 | 4.813 | 4.826 | 597,676 | -0.01(-0.13%) |
May 27, 2003 | 4.873 | 4.883 | 4.826 | 4.832 | 981,829 | -0.03(-0.72%) |
May 23, 2003 | 4.813 | 4.883 | 4.794 | 4.867 | 1,387,114 | +0.06(+1.32%) |
May 22, 2003 | 4.819 | 4.826 | 4.797 | 4.803 | 688,510 | -0.01(-0.13%) |
May 21, 2003 | 4.822 | 4.829 | 4.803 | 4.810 | 748,120 | -0.01(-0.20%) |
May 20, 2003 | 4.810 | 4.819 | 4.794 | 4.819 | 596,099 | +0.01(+0.20%) |
May 19, 2003 | 4.819 | 4.819 | 4.788 | 4.810 | 662,333 | +0.02(+0.40%) |
May 16, 2003 | 4.810 | 4.813 | 4.784 | 4.791 | 719,419 | -0.01(-0.26%) |
May 15, 2003 | 4.816 | 4.819 | 4.784 | 4.803 | 658,863 | -0.01(-0.26%) |
May 14, 2003 | 4.835 | 4.845 | 4.800 | 4.816 | 841,478 | -0.03(-0.72%) |
May 13, 2003 | 4.867 | 4.867 | 4.832 | 4.851 | 893,203 | -0.02(-0.33%) |
May 12, 2003 | 4.857 | 4.867 | 4.813 | 4.867 | 1,025,039 | +0.02(+0.33%) |
May 09, 2003 | 4.819 | 4.851 | 4.797 | 4.851 | 685,041 | +0.05(+0.99%) |
May 08, 2003 | 4.813 | 4.829 | 4.788 | 4.803 | 600,515 | -0.01(-0.20%) |
May 07, 2003 | 4.829 | 4.832 | 4.803 | 4.813 | 508,104 | -0.01(-0.13%) |
May 06, 2003 | 4.819 | 4.835 | 4.794 | 4.819 | 545,951 | +0.00(+0.00%) |
May 05, 2003 | 4.803 | 4.835 | 4.775 | 4.819 | 705,857 | +0.02(+0.33%) |
May 02, 2003 | 4.788 | 4.826 | 4.781 | 4.803 | 615,969 | +0.02(+0.33%) |
May 01, 2003 | 4.803 | 4.819 | 4.775 | 4.788 | 633,001 | -0.01(-0.13%) |
Apr 30, 2003 | 4.762 | 4.800 | 4.756 | 4.794 | 1,354,628 | -0.01(-0.20%) |
Apr 29, 2003 | 4.788 | 4.803 | 4.765 | 4.803 | 510,627 | +0.03(+0.60%) |
Apr 28, 2003 | 4.813 | 4.816 | 4.759 | 4.775 | 725,097 | -0.03(-0.53%) |
Apr 25, 2003 | 4.788 | 4.810 | 4.759 | 4.800 | 608,400 | +0.03(+0.66%) |
Apr 24, 2003 | 4.772 | 4.794 | 4.759 | 4.769 | 696,080 | -0.00(-0.07%) |
Apr 23, 2003 | 4.772 | 4.788 | 4.756 | 4.772 | 715,004 | +0.00(+0.00%) |
Apr 22, 2003 | 4.772 | 4.797 | 4.756 | 4.772 | 1,164,444 | +0.00(+0.07%) |
Apr 21, 2003 | 4.864 | 4.883 | 4.765 | 4.769 | 1,411,084 | -0.11(-2.34%) |
Apr 17, 2003 | 4.867 | 4.889 | 4.857 | 4.883 | 552,259 | +0.00(+0.00%) |
Apr 16, 2003 | 4.867 | 4.883 | 4.835 | 4.883 | 652,555 | +0.02(+0.33%) |
Apr 15, 2003 | 4.819 | 4.870 | 4.819 | 4.867 | 659,179 | +0.03(+0.66%) |
Apr 14, 2003 | 4.851 | 4.851 | 4.819 | 4.835 | 398,976 | -0.01(-0.20%) |
Apr 11, 2003 | 4.835 | 4.851 | 4.813 | 4.845 | 446,601 | +0.03(+0.53%) |
Apr 10, 2003 | 4.829 | 4.835 | 4.794 | 4.819 | 474,356 | -0.01(-0.20%) |
Apr 09, 2003 | 4.813 | 4.829 | 4.788 | 4.829 | 463,002 | +0.00(+0.00%) |
Apr 08, 2003 | 4.788 | 4.832 | 4.778 | 4.829 | 481,295 | +0.04(+0.86%) |
Apr 07, 2003 | 4.800 | 4.803 | 4.756 | 4.788 | 686,618 | +0.00(+0.07%) |
Apr 04, 2003 | 4.803 | 4.803 | 4.775 | 4.784 | 456,379 | -0.02(-0.40%) |
Apr 03, 2003 | 4.794 | 4.803 | 4.772 | 4.803 | 476,879 | +0.01(+0.20%) |
Apr 02, 2003 | 4.778 | 4.794 | 4.759 | 4.794 | 478,456 | +0.03(+0.73%) |