Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.300 | 5.311 | 5.256 | 5.292 | 3,222,291 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,836 | -0.03(-0.65%) |
Jun 26, 2003 | 5.308 | 5.360 | 5.276 | 5.311 | 3,712,371 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.256 | 5.304 | 4,566,365 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,431 | -0.05(-0.95%) |
Jun 23, 2003 | 5.267 | 5.334 | 5.257 | 5.312 | 3,738,047 | +0.03(+0.63%) |
Jun 20, 2003 | 5.327 | 5.358 | 5.279 | 5.279 | 3,673,697 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.360 | 5.222 | 5.290 | 3,898,766 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,371 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,021 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.363 | 5.284 | 5.349 | 2,945,234 | +0.01(+0.12%) |
Jun 13, 2003 | 5.363 | 5.385 | 5.287 | 5.342 | 2,787,686 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.423 | 5.330 | 5.368 | 3,042,552 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.390 | 5,956,721 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.330 | 5.267 | 5.312 | 2,861,863 | +0.05(+0.87%) |
Jun 09, 2003 | 5.229 | 5.286 | 5.229 | 5.267 | 2,949,989 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.379 | 5.263 | 5.268 | 6,677,259 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.412 | 5.352 | 5.410 | 4,323,544 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,551 | +0.08(+1.54%) |
Jun 03, 2003 | 5.308 | 5.328 | 5.229 | 5.325 | 4,978,463 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.363 | 5.292 | 5.308 | 3,787,816 | -0.01(-0.27%) |
May 30, 2003 | 5.207 | 5.322 | 5.199 | 5.322 | 5,604,536 | +0.14(+2.74%) |
May 29, 2003 | 5.245 | 5.262 | 5.150 | 5.180 | 4,106,083 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,336,616 | -0.05(-0.86%) |
May 27, 2003 | 5.158 | 5.298 | 5.145 | 5.289 | 5,138,865 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.226 | 5.126 | 5.189 | 7,414,281 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,283 | +0.04(+0.87%) |
May 21, 2003 | 4.879 | 5.052 | 4.875 | 5.052 | 5,705,341 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.923 | 4.890 | 4.897 | 4,301,988 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,682 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,034 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.890 | 3,758,335 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.909 | 4.871 | 4.877 | 3,475,573 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,267 | +0.06(+1.34%) |
May 12, 2003 | 4.882 | 4.899 | 4.834 | 4.834 | 5,206,702 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,629,951 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,460,804 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,291,844 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,104,815 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,139 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.830 | 4.700 | 4.830 | 7,341,688 | +0.09(+1.80%) |
May 01, 2003 | 4.724 | 4.770 | 4.677 | 4.745 | 4,309,279 | +0.04(+0.77%) |
Apr 30, 2003 | 4.716 | 4.737 | 4.688 | 4.708 | 10,057,733 | -0.01(-0.30%) |
Apr 29, 2003 | 4.756 | 4.765 | 4.661 | 4.722 | 4,694,115 | -0.03(-0.70%) |
Apr 28, 2003 | 4.763 | 4.827 | 4.751 | 4.756 | 4,857,687 | -0.01(-0.23%) |
Apr 25, 2003 | 4.669 | 4.804 | 4.669 | 4.767 | 6,094,298 | -0.00(-0.07%) |
Apr 24, 2003 | 4.793 | 4.830 | 4.748 | 4.770 | 6,748,584 | -0.01(-0.20%) |
Apr 23, 2003 | 4.833 | 4.833 | 4.740 | 4.779 | 5,547,159 | -0.04(-0.88%) |
Apr 22, 2003 | 4.828 | 4.849 | 4.763 | 4.822 | 5,138,548 | -0.00(-0.10%) |
Apr 21, 2003 | 4.812 | 4.834 | 4.782 | 4.827 | 3,137,335 | +0.01(+0.26%) |
Apr 17, 2003 | 4.740 | 4.827 | 4.735 | 4.814 | 2,632,990 | +0.06(+1.36%) |
Apr 16, 2003 | 4.808 | 4.825 | 4.737 | 4.749 | 4,099,109 | -0.04(-0.79%) |
Apr 15, 2003 | 4.779 | 4.798 | 4.756 | 4.787 | 4,221,471 | -0.01(-0.20%) |
Apr 14, 2003 | 4.733 | 4.806 | 4.733 | 4.797 | 3,050,794 | +0.04(+0.83%) |
Apr 11, 2003 | 4.767 | 4.803 | 4.733 | 4.757 | 3,499,348 | -0.05(-1.02%) |
Apr 10, 2003 | 4.778 | 4.809 | 4.771 | 4.806 | 5,670,154 | +0.03(+0.66%) |
Apr 09, 2003 | 4.823 | 4.850 | 4.774 | 4.774 | 6,184,960 | -0.03(-0.59%) |
Apr 08, 2003 | 4.827 | 4.850 | 4.795 | 4.803 | 6,033,118 | -0.06(-1.30%) |
Apr 07, 2003 | 4.937 | 4.939 | 4.860 | 4.866 | 5,810,268 | -0.03(-0.52%) |
Apr 04, 2003 | 4.856 | 4.902 | 4.811 | 4.891 | 6,323,805 | +0.06(+1.27%) |
Apr 03, 2003 | 4.886 | 4.888 | 4.814 | 4.830 | 6,001,101 | -0.03(-0.68%) |
Apr 02, 2003 | 4.879 | 4.915 | 4.830 | 4.863 | 6,622,101 | -0.02(-0.32%) |